GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	54.20	56.89	53.21	55.23	55.23	0.53%	77,608
Sep 30, 2026	56.85	56.85	54.51	54.94	54.94	-1.36%	29,988
Sep 29, 2026	56.99	57.00	54.00	55.70	55.70	-0.52%	55,498
Sep 28, 2026	59.26	59.26	55.83	55.99	55.99	-2.27%	56,194
Sep 25, 2026	55.60	58.50	54.30	57.29	57.29	4.30%	59,780
Sep 24, 2026	56.74	57.00	53.57	54.93	54.93	-3.19%	70,943
Sep 23, 2026	56.00	58.49	56.00	56.74	56.74	-0.37%	36,697
Sep 22, 2026	57.00	58.49	56.65	56.95	56.95	-0.09%	38,366
Sep 21, 2026	56.60	58.60	56.40	57.00	57.00	1.01%	123,439
Sep 18, 2026	56.02	56.98	55.16	56.43	56.43	1.31%	23,959
Sep 17, 2026	54.74	56.30	53.79	55.70	55.70	1.92%	63,757
Sep 16, 2026	54.18	56.23	53.49	54.65	54.65	-0.07%	50,994
Sep 15, 2026	58.27	58.27	54.19	54.69	54.69	-6.14%	88,311
Sep 11, 2026	58.00	59.90	56.42	58.27	58.27	-0.29%	128,897
Sep 10, 2026	57.50	59.90	57.16	58.44	58.44	1.90%	107,699
Sep 9, 2026	60.50	61.40	56.62	57.35	57.35	-4.69%	137,857
Sep 8, 2026	62.90	63.59	59.21	60.17	60.17	-3.22%	299,897
Sep 7, 2026	63.99	63.99	61.41	62.17	62.17	-1.02%	173,356
Sep 4, 2026	59.69	63.89	58.90	62.81	62.81	7.09%	497,897
Sep 3, 2026	59.89	59.89	58.35	58.65	58.65	-0.29%	74,467
Sep 2, 2026	55.12	59.67	54.18	58.82	58.82	4.48%	346,841
Sep 1, 2026	53.80	57.60	53.80	56.30	56.30	3.93%	109,094
Aug 31, 2026	53.95	54.80	53.85	54.17	54.17	-0.20%	43,732
Aug 28, 2026	55.80	55.80	53.83	54.28	54.28	-1.17%	39,595
Aug 27, 2026	54.50	55.81	54.25	54.92	54.92	-1.56%	55,444
Aug 26, 2026	55.51	56.00	54.45	55.79	55.79	2.61%	51,147
Aug 25, 2026	56.00	56.00	54.09	54.37	54.37	-1.88%	54,747
Aug 24, 2026	57.59	57.80	54.61	55.41	55.41	0.11%	100,392
Aug 21, 2026	57.00	58.00	54.15	55.35	55.35	-1.83%	205,868
Aug 20, 2026	57.95	57.95	55.00	56.38	56.38	-0.67%	236,111
Aug 19, 2026	52.00	58.05	51.23	56.76	56.76	10.82%	770,053
Aug 18, 2026	49.97	51.50	49.21	51.22	51.22	3.50%	81,157
Aug 17, 2026	50.92	51.80	49.01	49.49	49.49	-2.56%	79,586
Aug 14, 2026	52.00	52.00	49.53	50.79	50.79	-0.99%	76,677
Aug 13, 2026	48.50	52.00	48.12	51.30	51.30	7.10%	166,318
Aug 12, 2026	48.80	49.00	47.13	47.90	47.90	1.33%	43,103
Aug 11, 2026	49.00	49.12	47.00	47.27	47.27	-3.29%	58,873
Aug 10, 2026	52.40	52.40	48.02	48.88	48.88	-3.72%	56,347
Aug 7, 2026	50.40	51.94	49.06	50.77	50.77	-2.25%	106,613
Aug 6, 2026	50.75	52.00	49.01	51.94	51.94	4.28%	152,484
Aug 5, 2026	49.00	50.50	48.71	49.81	49.81	2.98%	82,587
Aug 4, 2026	48.89	48.89	47.00	48.37	48.37	0.23%	53,552
Aug 3, 2026	47.50	48.50	47.02	48.26	48.26	3.47%	54,627
Jul 31, 2026	48.40	48.81	46.25	46.64	46.64	-0.41%	78,108
Jul 30, 2026	46.93	47.50	46.80	46.83	46.83	-0.21%	41,833
Jul 29, 2026	47.50	47.50	46.80	46.93	46.93	0.28%	14,682
Jul 28, 2026	47.60	47.60	46.10	46.80	46.80	-0.32%	28,551
Jul 27, 2026	46.70	47.35	46.00	46.95	46.95	2.18%	44,432
Jul 24, 2026	44.92	46.30	44.01	45.95	45.95	2.29%	34,190
Jul 23, 2026	45.74	46.80	43.93	44.92	44.92	-0.64%	57,839