GFL Environmental Inc. (FRA:36E)
43.80
+2.00 (4.78%)
Last updated: Aug 1, 2025
GFL Environmental Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 4.78% | - |
Jul 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.48% | - |
Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1.94% | 123 |
Jul 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | 0.98% | 123 |
Jul 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 0.49% | 123 |
Jul 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1.50% | 123 |
Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 0.50% | - |
Jul 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -0.50% | 123 |
Jul 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -1.48% | - |
Jul 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | 123 |
Jul 18, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1.00% | 123 |
Jul 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -0.99% | 123 |
Jul 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | -0.49% | 123 |
Jul 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 1.49% | - |
Jul 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | 123 |
Jul 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -1.47% | 123 |
Jul 10, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | - | 0.99% | 123 |
Jul 9, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -0.49% | - |
Jul 8, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 0.50% | 3 |
Jul 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | - | 3 |
Jul 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -0.49% | 3 |
Jul 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | -3.79% | - |
Jul 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -0.94% | - |
Jul 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | 0.47% | - |
Jun 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | -1.40% | - |
Jun 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1.90% | 3 |
Jun 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -1.40% | - |
Jun 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | -0.47% | - |
Jun 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | 0.94% | - |
Jun 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | -0.93% | 3 |
Jun 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | - | 3 |
Jun 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | 0.47% | 3 |
Jun 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 0.94% | - |
Jun 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | -1.85% | - |
Jun 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | 0.47% | - |
Jun 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | - | - |
Jun 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -1.38% | - |
Jun 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -0.91% | - |
Jun 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2.33% | 3 |
Jun 9, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | - | 0.47% | 3 |
Jun 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | -0.47% | 268 |
Jun 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -0.46% | - |
Jun 4, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -0.46% | - |
Jun 3, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -1.36% | - |
Jun 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2.33% | 268 |
May 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -2.71% | 268 |
May 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1.84% | 268 |
May 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 0.46% | - |
May 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | - | - |
May 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | 0.93% | 268 |