GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.01	47.90	46.20	46.45	-	-1.19%	37,157
Jun 1, 2026	47.30	49.24	46.46	47.01	47.01	0.15%	35,445
May 29, 2026	49.00	49.00	46.29	46.94	46.94	-1.57%	67,351
May 27, 2026	47.50	48.38	46.27	47.69	47.69	0.44%	26,432
May 26, 2026	47.78	48.50	46.80	47.48	47.48	-0.63%	35,362
May 25, 2026	46.00	48.48	46.00	47.78	47.78	4.35%	56,064
May 22, 2026	45.04	46.50	44.82	45.79	45.79	1.67%	18,511
May 21, 2026	46.26	46.78	43.00	45.04	45.04	-1.90%	49,285
May 20, 2026	46.26	46.26	45.00	45.91	45.91	1.39%	18,003
May 19, 2026	44.99	46.37	44.21	45.28	45.28	2.28%	43,723
May 18, 2026	47.00	47.00	43.47	44.27	44.27	-3.00%	69,200
May 15, 2026	47.91	48.35	44.21	45.64	45.64	-3.77%	108,670
May 14, 2026	47.90	48.02	46.61	47.43	47.43	1.58%	35,455
May 13, 2026	48.70	48.70	46.27	46.69	46.69	-1.35%	40,222
May 12, 2026	48.86	48.86	46.19	47.33	47.33	-3.13%	60,490
May 11, 2026	51.50	51.50	48.15	48.86	48.86	-3.38%	143,197
May 8, 2026	49.53	53.00	48.67	50.57	50.57	4.14%	229,925
May 7, 2026	48.38	50.40	47.40	48.56	48.56	0.37%	91,126
May 6, 2026	49.49	49.49	46.80	48.38	48.38	1.34%	31,861
May 5, 2026	48.89	49.59	47.26	47.74	47.74	-1.00%	34,489
May 4, 2026	48.00	50.40	47.50	48.22	48.22	-0.74%	41,110
Apr 30, 2026	48.09	48.99	46.84	48.58	48.58	2.62%	20,112
Apr 29, 2026	48.00	48.17	46.91	47.34	47.34	-1.93%	53,262
Apr 28, 2026	49.17	49.96	47.72	48.27	48.27	-0.41%	42,157
Apr 27, 2026	46.91	48.89	46.91	48.47	48.47	3.33%	41,515
Apr 24, 2026	46.65	48.11	46.25	46.91	46.91	-1.96%	25,036
Apr 23, 2026	48.00	49.00	47.41	47.85	47.85	-0.40%	27,719
Apr 22, 2026	47.85	48.99	46.71	48.04	48.04	1.97%	27,045
Apr 21, 2026	47.10	47.98	46.22	47.11	47.11	0.17%	25,594
Apr 20, 2026	45.98	48.00	44.96	47.03	47.03	2.53%	39,290
Apr 17, 2026	46.70	47.98	43.86	45.87	45.87	-3.15%	208,533
Apr 16, 2026	48.40	48.40	46.61	47.36	47.36	-0.06%	55,081
Apr 15, 2026	47.40	47.75	46.43	47.39	47.39	3.43%	44,819
Apr 13, 2026	45.20	46.91	43.40	45.82	45.82	0.99%	72,230
Apr 10, 2026	44.55	45.79	43.99	45.37	45.37	1.84%	66,165
Apr 9, 2026	44.20	45.09	43.41	44.55	44.55	2.04%	181,455
Apr 8, 2026	41.50	44.00	41.48	43.66	43.66	8.26%	94,145
Apr 7, 2026	40.00	40.66	39.84	40.33	40.33	0.85%	49,551
Apr 6, 2026	40.87	40.87	39.03	39.99	39.99	-1.09%	80,870
Apr 2, 2026	39.18	40.93	38.21	40.43	40.43	3.19%	90,936
Apr 1, 2026	41.00	41.00	38.42	39.18	39.18	4.37%	111,248
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