GreenFirst Forest Products Inc. - GFP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.85	1.78	1.78	1.85	1.75	6,400
December 03, 2025	1.7	1.87	1.87	1.91	1.7	32,500
December 02, 2025	1.7	1.7	1.7	1.71	1.7	3,210
December 01, 2025	1.68	1.7	1.7	1.75	1.64	8,000
November 28, 2025	1.75	1.65	1.65	1.75	1.65	8,409
November 27, 2025	1.7	1.7	1.7	1.7	1.7	16,300
November 26, 2025	1.68	1.7	1.7	1.75	1.68	16,300
November 25, 2025	1.61	1.68	1.68	1.71	1.61	8,541
November 24, 2025	1.6	1.67	1.67	1.73	1.6	6,833
November 21, 2025	1.7	1.6	1.6	1.72	1.6	27,435
November 20, 2025	1.64	1.73	1.73	1.73	1.64	600
November 19, 2025	1.65	1.69	1.69	1.73	1.59	12,400
November 18, 2025	1.65	1.65	1.65	1.87	1.65	35,513
November 17, 2025	1.75	1.69	1.69	1.98	1.69	10,205
November 14, 2025	1.87	1.82	1.82	2.08	1.78	39,145
November 13, 2025	1.71	1.74	1.74	1.81	1.65	39,500
November 12, 2025	2.16	1.65	1.65	2.16	1.65	51,400
November 11, 2025	2.26	2.31	2.31	2.31	2.26	1,440
November 10, 2025	2.31	2.3	2.3	2.31	2.3	200
November 07, 2025	2.37	2.32	2.32	2.38	2.32	2,200
November 06, 2025	2.38	2.21	2.21	2.39	2.19	8,300
November 05, 2025	2.31	2.19	2.19	2.34	2.13	1,610
November 04, 2025	2.25	2.31	2.31	2.31	2.19	10,700
November 03, 2025	2.41	2.26	2.26	2.41	2.26	1,340
October 31, 2025	2.32	2.37	2.37	2.4	2.32	10,200
October 30, 2025	2.32	2.33	2.33	2.35	2.32	3,900
October 29, 2025	2.33	2.3	2.3	2.33	2.29	7,500
October 28, 2025	2.42	2.34	2.34	2.47	2.34	4,300
October 27, 2025	2.4	2.4	2.4	2.4	2.35	3,200
October 24, 2025	2.36	2.38	2.38	2.38	2.34	5,600
October 23, 2025	2.38	2.38	2.38	2.38	2.38	900
October 22, 2025	2.24	2.24	2.24	2.24	2.24	0
October 21, 2025	2.21	2.24	2.24	2.25	2.21	20,200
October 20, 2025	2.21	2.24	2.24	2.24	2.19	4,600
October 17, 2025	2.31	2.25	2.25	2.31	2.25	17,300
October 16, 2025	2.36	2.31	2.31	2.39	2.31	2,902
October 15, 2025	2.42	2.4	2.4	2.42	2.4	4,400
October 14, 2025	2.42	2.4	2.4	2.42	2.4	6,701
October 10, 2025	2.46	2.47	2.47	2.5	2.46	500
October 09, 2025	2.48	2.44	2.44	2.5	2.44	1,600
October 08, 2025	2.5	2.46	2.46	2.5	2.41	3,600
October 07, 2025	2.49	2.5	2.5	2.52	2.49	8,700
October 06, 2025	2.38	2.42	2.42	2.42	2.38	7,600
October 03, 2025	2.5	2.42	2.42	2.5	2.35	40,635
October 02, 2025	2.43	2.4	2.4	2.47	2.4	17,301
October 01, 2025	2.45	2.4	2.4	2.45	2.4	11,600
September 30, 2025	2.5	2.4	2.4	2.5	2.37	15,141
September 29, 2025	2.41	2.63	2.63	2.78	2.41	16,931
September 26, 2025	2.71	2.5	2.5	2.71	2.5	2,500
September 25, 2025	2.67	2.74	2.74	2.74	2.65	3,231
September 24, 2025	2.7	2.71	2.71	2.75	2.64	7,444
September 23, 2025	2.75	2.78	2.78	2.78	2.74	3,800
September 22, 2025	2.75	2.73	2.73	2.75	2.73	700
September 19, 2025	2.75	2.78	2.78	2.79	2.71	8,400
September 18, 2025	2.88	2.74	2.74	2.88	2.74	10,237
September 17, 2025	2.79	2.79	2.79	2.79	2.79	200
September 16, 2025	2.74	2.74	2.74	2.74	2.7	625
September 15, 2025	2.94	2.7	2.7	2.94	2.7	23,214
September 12, 2025	2.76	2.75	2.75	2.76	2.75	5,143
September 11, 2025	2.8	2.75	2.75	2.8	2.75	2,400

GreenFirst Forest Products Inc. (GFP.TO) TSX