GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.59	49.10	48.12	48.51	48.51	-2.75%	9,073
Feb 12, 2026	49.10	50.00	49.00	49.88	49.88	1.16%	17,840
Feb 11, 2026	47.80	49.39	47.80	49.31	49.31	1.44%	4,155
Feb 10, 2026	49.30	49.65	48.50	48.61	48.61	-1.54%	32,738
Feb 9, 2026	55.00	55.00	47.90	49.37	49.37	4.62%	5,200
Feb 6, 2026	47.68	48.59	47.18	47.19	47.19	-0.97%	3,151
Feb 5, 2026	47.98	48.49	47.25	47.65	47.65	-1.33%	5,110
Feb 4, 2026	48.83	49.86	47.55	48.29	48.29	0.25%	18,956
Feb 3, 2026	49.79	50.45	47.70	48.17	48.17	0.94%	30,322
Feb 2, 2026	48.10	48.19	46.55	47.72	47.72	-2.47%	3,128
Feb 1, 2026	49.08	49.25	48.22	48.93	48.93	0.31%	2,171
Jan 30, 2026	48.75	49.65	48.10	48.78	48.78	0.47%	3,809
Jan 29, 2026	49.76	49.98	47.81	48.55	48.55	-3.42%	2,576
Jan 28, 2026	48.93	50.27	48.38	50.27	50.27	5.12%	2,069
Jan 27, 2026	46.50	49.73	46.50	47.82	47.82	-2.65%	1,295
Jan 23, 2026	50.31	50.50	48.99	49.12	49.12	-1.46%	5,361
Jan 22, 2026	49.75	50.62	49.75	49.85	49.85	1.78%	2,158
Jan 21, 2026	51.00	51.05	48.33	48.98	48.98	-3.79%	8,163
Jan 20, 2026	52.51	53.56	50.70	50.91	50.91	-3.87%	3,615
Jan 19, 2026	53.76	54.80	52.73	52.96	52.96	-1.65%	1,425
Jan 16, 2026	53.95	54.60	53.77	53.85	53.85	-0.19%	2,439
Jan 14, 2026	54.81	55.50	53.86	53.95	53.95	-1.98%	3,363
Jan 13, 2026	55.31	55.62	54.60	55.04	55.04	1.78%	1,174
Jan 12, 2026	56.17	56.17	53.54	54.08	54.08	-4.96%	13,314
Jan 9, 2026	62.00	62.00	55.49	56.90	56.90	0.32%	1,133
Jan 8, 2026	56.37	58.98	56.37	56.72	56.72	-1.90%	554
Jan 7, 2026	62.80	62.80	57.45	57.82	57.82	0.56%	2,833
Jan 6, 2026	59.00	59.00	57.40	57.50	57.50	-1.25%	6,364
Jan 5, 2026	58.60	58.93	58.00	58.23	58.23	-1.57%	2,345
Jan 2, 2026	57.50	59.74	57.50	59.16	59.16	1.82%	6,705
Jan 1, 2026	58.80	59.04	57.91	58.10	58.10	-1.34%	133
Dec 31, 2025	58.71	59.20	57.88	58.89	58.89	2.35%	1,907
Dec 30, 2025	58.23	58.23	56.73	57.54	57.54	-1.44%	6,135
Dec 29, 2025	59.20	60.55	58.00	58.38	58.38	-0.14%	2,359
Dec 26, 2025	61.00	61.00	58.46	58.46	58.46	-3.07%	3,949
Dec 24, 2025	60.40	60.85	60.31	60.31	60.31	-0.15%	3,472
Dec 23, 2025	58.71	61.26	58.60	60.40	60.40	3.74%	11,852
Dec 22, 2025	58.90	59.37	57.08	58.22	58.22	-1.17%	9,371
Dec 19, 2025	57.79	59.17	57.79	58.91	58.91	1.57%	2,742
Dec 18, 2025	56.70	58.31	56.70	58.00	58.00	1.06%	6,177
Dec 17, 2025	58.00	58.93	57.00	57.39	57.39	-1.27%	9,542
Dec 16, 2025	59.22	59.22	57.75	58.13	58.13	-0.63%	7,805
Dec 15, 2025	58.89	59.29	58.05	58.50	58.50	0.05%	8,452
Dec 12, 2025	58.65	59.48	58.01	58.47	58.47	-0.48%	3,212
Dec 11, 2025	58.99	59.05	57.60	58.75	58.75	0.09%	1,618
Dec 10, 2025	58.34	59.20	58.34	58.70	58.70	0.76%	826
Dec 9, 2025	57.69	58.70	57.42	58.26	58.26	-0.75%	1,985
Dec 8, 2025	60.65	60.65	58.38	58.70	58.70	-2.36%	515
Dec 5, 2025	60.19	60.78	59.53	60.12	60.12	-0.05%	1,401
Dec 4, 2025	58.78	61.75	58.78	60.15	60.15	0.22%	15,822