GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	38.65	39.72	37.25	37.54	37.54	-3.84%	195,322
Mar 27, 2026	41.00	43.00	38.83	39.04	39.04	-4.80%	381,219
Mar 25, 2026	42.79	42.79	40.50	41.01	41.01	0.94%	329,454
Mar 24, 2026	44.00	44.00	40.50	40.63	40.63	-3.15%	189,780
Mar 23, 2026	41.65	42.95	41.65	41.95	41.95	-2.12%	149,084
Mar 20, 2026	43.63	45.57	42.55	42.86	42.86	-2.94%	77,735
Mar 19, 2026	45.50	45.50	44.00	44.16	44.16	-2.73%	89,054
Mar 18, 2026	44.80	45.70	43.50	45.40	45.40	4.70%	123,549
Mar 17, 2026	42.90	45.00	42.41	43.36	43.36	1.83%	104,069
Mar 16, 2026	44.90	44.90	42.32	42.58	42.58	-3.21%	77,509
Mar 13, 2026	46.92	47.90	43.26	43.99	43.99	-4.68%	127,674
Mar 12, 2026	43.02	46.99	43.02	46.15	46.15	3.50%	214,511
Mar 11, 2026	43.97	45.16	42.75	44.59	44.59	1.41%	137,093
Mar 10, 2026	42.95	44.50	42.21	43.97	43.97	2.95%	151,431
Mar 9, 2026	43.30	43.44	41.25	42.71	42.71	-0.74%	119,393
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