Stockscreener 앱 받기
5.34
7.07%
0.39
Greenfire Resources Ltd 주식 (GFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $5.35 | $4.94 | $0.41 | 91,168.0 | +7.88% |
| 2025-12-04 | $4.95 | $4.85 | $0.10 | 101,180.0 | +0.81% |
| 2025-12-03 | $4.92 | $4.67 | $0.25 | 273,898.0 | +3.81% |
| 2025-12-02 | $4.74 | $4.60 | $0.14 | 64,551.0 | +1.28% |
| 2025-12-01 | $4.84 | $4.64 | $0.20 | 202,422.0 | +2.19% |
| 2025-11-28 | $4.67 | $4.39 | $0.28 | 189,699.0 | -3.18% |
| 2025-11-26 | $5.19 | $4.62 | $0.57 | 151,551.0 | -8.17% |
| 2025-11-25 | $5.20 | $5.02 | $0.18 | 585,686.0 | -0.39% |
| 2025-11-24 | $5.25 | $5.05 | $0.20 | 21,549.0 | -0.39% |
| 2025-11-21 | $5.32 | $5.00 | $0.32 | 119,708.0 | -3.36% |
| 2025-11-20 | $5.51 | $5.01 | $0.50 | 313,260.0 | +5.51% |
| 2025-11-19 | $5.09 | $4.84 | $0.25 | 59,535.0 | +1.80% |
| 2025-11-18 | $5.04 | $4.82 | $0.22 | 90,124.0 | +2.46% |
| 2025-11-17 | $5.13 | $4.80 | $0.329 | 176,260.0 | -5.62% |
| 2025-11-14 | $5.20 | $4.76 | $0.44 | 1,004,616.0 | +6.17% |
| 2025-11-13 | $5.09 | $4.81 | $0.28 | 73,476.0 | -2.99% |
| 2025-11-12 | $5.01 | $4.71 | $0.30 | 596,773.0 | +5.92% |
| 2025-11-11 | $4.81 | $4.63 | $0.18 | 34,890.0 | +2.83% |
| 2025-11-10 | $4.73 | $4.49 | $0.24 | 140,419.0 | +0.44% |
| 2025-11-07 | $4.62 | $4.26 | $0.36 | 70,136.0 | +4.45% |
| 2025-11-06 | $4.46 | $4.30 | $0.16 | 75,824.0 | -0.11% |
| 2025-11-05 | $4.57 | $4.33 | $0.24 | 150,612.0 | -1.79% |
Greenfire Resources Ltd 주식 (GFR) 연도별 가격 이력
이 심층 분석에서는 Greenfire Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenfire Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenfire Resources Ltd 주식 (GFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.35 | $4.60 | $0.75 | 733,219.0 | +16.85% |
| 2025-11 | $5.51 | $4.26 | $1.25 | 4,095,562.0 | -9.68% |
| 2025-10 | $5.10 | $4.46 | $0.64 | 963,830.0 | +9.52% |
| 2025-09 | $5.50 | $4.62 | $0.88 | 919,435.0 | -10.47% |
| 2025-08 | $5.27 | $4.14 | $1.13 | 827,169.0 | +11.93% |
| 2025-07 | $4.73 | $4.10 | $0.63 | 903,891.0 | +3.36% |
| 2025-06 | $5.17 | $4.21 | $0.96 | 1,060,732.0 | +6.44% |
| 2025-05 | $4.85 | $3.81 | $1.04 | 2,134,587.0 | -10.09% |
| 2025-04 | $6.12 | $4.36 | $1.75 | 2,113,196.0 | -20.61% |
| 2025-03 | $6.04 | $4.82 | $1.22 | 2,213,686.0 | -1.34% |
| 2025-02 | $6.67 | $5.89 | $0.78 | 1,215,987.0 | -6.74% |
| 2025-01 | $7.38 | $6.38 | $0.995 | 1,385,953.0 | -9.63% |
Greenfire Resources Ltd 주식 (GFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.37 | $5.97 | $1.40 | 2,075,884.0 | -4.25% |
| 2024-11 | $7.95 | $6.80 | $1.15 | 2,385,265.0 | +2.82% |
| 2024-10 | $8.16 | $6.90 | $1.26 | 3,213,404.0 | -4.70% |
| 2024-09 | $7.85 | $5.96 | $1.89 | 3,546,968.0 | +0.81% |
| 2024-08 | $7.49 | $6.14 | $1.35 | 1,409,814.0 | +5.72% |
| 2024-07 | $8.03 | $6.76 | $1.27 | 2,574,833.0 | +3.56% |
| 2024-06 | $6.75 | $5.65 | $1.10 | 866,150.0 | +12.31% |
| 2024-05 | $6.23 | $5.68 | $0.5465 | 899,745.0 | +3.80% |
| 2024-04 | $6.57 | $5.50 | $1.07 | 645,615.0 | -3.10% |
| 2024-03 | $6.26 | $4.71 | $1.55 | 784,907.0 | +18.55% |
| 2024-02 | $5.97 | $4.68 | $1.29 | 333,021.0 | -10.00% |
| 2024-01 | $6.28 | $5.09 | $1.19 | 108,056.0 | +15.23% |
Greenfire Resources Ltd 주식 (GFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.14 | $4.72 | $1.42 | 261,711.0 | -18.18% |
| 2023-11 | $6.60 | $5.53 | $1.07 | 1,388,680.0 | -1.98% |
| 2023-10 | $6.47 | $4.75 | $1.72 | 4,503,566.0 | +22.42% |
| 2023-09 | $7.26 | $4.80 | $2.46 | 1,528,995.0 | +0.00% |
0.56%
0.24%
자본화:
|
볼륨(24시간):