GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.20	45.05	42.30	43.03	43.03	-2.56%	63,782
Mar 5, 2026	45.38	45.38	43.37	44.16	44.16	1.61%	38,587
Mar 4, 2026	43.95	44.00	42.50	43.46	43.46	-1.83%	63,815
Mar 2, 2026	43.72	45.64	43.26	44.27	44.27	-3.19%	65,084
Feb 27, 2026	47.43	47.43	45.00	45.73	45.73	-0.35%	44,533
Feb 26, 2026	46.53	47.52	45.25	45.89	45.89	-1.38%	63,321
Feb 25, 2026	47.35	47.60	45.17	46.53	46.53	0.04%	53,699
Feb 24, 2026	47.31	47.35	46.10	46.51	46.51	-1.69%	65,798
Feb 23, 2026	47.00	47.90	47.00	47.31	47.31	-0.92%	37,609
Feb 20, 2026	47.95	47.95	47.21	47.75	47.75	0.32%	24,335
Feb 19, 2026	49.00	49.39	47.46	47.60	47.60	-0.10%	60,697
Feb 18, 2026	49.50	49.50	47.35	47.65	47.65	0.23%	61,552
Feb 17, 2026	48.30	48.50	47.26	47.54	47.54	-1.57%	89,971
Feb 16, 2026	49.90	49.90	47.66	48.30	48.30	-0.43%	50,795
Feb 13, 2026	50.40	50.40	48.10	48.51	48.51	-2.18%	43,871
Feb 12, 2026	49.65	50.50	48.99	49.59	49.59	0.57%	64,561
Feb 11, 2026	48.75	49.45	48.05	49.31	49.31	1.52%	62,552
Feb 10, 2026	49.00	49.69	48.33	48.57	48.57	-1.76%	124,587
Feb 9, 2026	48.60	50.00	47.52	49.44	49.44	4.30%	103,689
Feb 6, 2026	47.51	48.96	47.07	47.40	47.40	-0.21%	88,700
Feb 5, 2026	48.50	48.74	46.99	47.50	47.50	-0.69%	86,561
Feb 4, 2026	48.00	49.83	47.31	47.83	47.83	-1.06%	117,417
Feb 3, 2026	48.40	51.54	47.51	48.34	48.34	2.68%	114,322
Feb 2, 2026	48.50	48.50	46.55	47.08	47.08	-2.87%	78,514
Feb 1, 2026	48.55	49.77	47.05	48.47	48.47	0.33%	33,434
Jan 30, 2026	48.56	49.78	47.96	48.31	48.31	-0.51%	59,675
Jan 29, 2026	50.14	50.48	47.35	48.56	48.56	-3.15%	66,602
Jan 28, 2026	48.52	50.89	48.17	50.14	50.14	4.37%	68,367
Jan 27, 2026	49.25	49.94	47.35	48.04	48.04	-2.40%	68,235
Jan 23, 2026	50.55	50.55	48.36	49.22	49.22	-1.56%	55,080
Jan 22, 2026	48.88	50.93	48.88	50.00	50.00	2.29%	47,376
Jan 21, 2026	50.50	51.27	48.31	48.88	48.88	-3.42%	112,418
Jan 20, 2026	52.65	54.09	50.11	50.61	50.61	-3.87%	79,856
Jan 19, 2026	55.99	55.99	52.25	52.65	52.65	-2.55%	40,989
Jan 16, 2026	53.71	54.56	53.71	54.03	54.03	0.15%	22,884
Jan 14, 2026	54.90	55.84	53.71	53.95	53.95	-1.34%	39,857
Jan 13, 2026	55.70	55.83	54.26	54.68	54.68	1.47%	45,817
Jan 12, 2026	56.17	56.87	53.50	53.89	53.89	-4.06%	108,187
Jan 9, 2026	58.60	58.60	55.50	56.17	56.17	-1.25%	51,495
Jan 8, 2026	58.69	58.69	56.20	56.88	56.88	-1.74%	33,424
Jan 7, 2026	57.59	58.73	57.00	57.89	57.89	0.54%	25,395
Jan 6, 2026	58.05	59.00	57.02	57.58	57.58	-1.30%	60,157
Jan 5, 2026	59.90	59.90	57.82	58.34	58.34	-0.68%	35,781
Jan 2, 2026	59.37	59.37	57.66	58.74	58.74	0.91%	59,866
Jan 1, 2026	58.76	59.08	58.02	58.21	58.21	-0.94%	14,191
Dec 31, 2025	57.07	58.88	57.07	58.76	58.76	0.77%	17,908
Dec 30, 2025	58.29	58.79	57.01	58.31	58.31	0.09%	36,831
Dec 29, 2025	60.80	60.80	58.00	58.26	58.26	-1.59%	40,793
Dec 26, 2025	61.00	61.00	58.50	59.20	59.20	-2.05%	56,589
Dec 24, 2025	61.80	61.80	59.16	60.44	60.44	0.38%	31,929