GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	54.08	56.70	54.08	55.01	55.01	1.72%	48,116
Nov 9, 2026	50.51	54.28	50.51	54.08	54.08	4.60%	46,418
Nov 8, 2026	50.00	52.80	50.00	51.70	51.70	1.13%	16,936
Nov 6, 2026	50.25	52.10	50.25	51.12	51.12	-1.64%	15,616
Nov 5, 2026	50.84	53.00	50.84	51.97	51.97	2.24%	40,116
Nov 4, 2026	51.40	52.51	50.05	50.83	50.83	0.38%	111,795
Nov 3, 2026	51.50	52.80	48.93	50.64	50.64	-1.99%	60,950
Oct 29, 2026	53.35	53.35	51.31	51.67	51.67	-1.00%	53,281
Oct 28, 2026	52.97	53.92	51.25	52.19	52.19	-0.99%	111,319
Oct 27, 2026	53.99	55.55	51.20	52.71	52.71	-0.47%	214,131
Oct 26, 2026	52.00	53.00	51.41	52.96	52.96	-0.15%	40,736
Oct 23, 2026	55.00	55.00	52.11	53.04	53.04	-2.82%	73,055
Oct 22, 2026	56.00	56.00	54.21	54.58	54.58	-1.14%	49,026
Oct 21, 2026	59.00	59.00	54.71	55.21	55.21	-4.65%	79,996
Oct 19, 2026	60.30	61.32	57.10	57.90	57.90	-5.58%	86,194
Oct 16, 2026	59.40	62.80	57.50	61.32	61.32	4.30%	206,472
Oct 15, 2026	59.00	59.79	57.55	58.79	58.79	-0.36%	42,283
Oct 14, 2026	59.39	60.70	57.91	59.00	59.00	1.29%	110,144
Oct 13, 2026	57.00	59.00	55.51	58.25	58.25	3.35%	59,817
Oct 12, 2026	56.90	56.99	55.66	56.36	56.36	1.37%	45,444
Oct 9, 2026	54.50	56.53	54.50	55.60	55.60	1.26%	43,711
Oct 8, 2026	57.83	58.50	54.50	54.91	54.91	-5.05%	130,840
Oct 7, 2026	55.90	58.05	55.27	57.83	57.83	3.53%	117,979
Oct 6, 2026	55.00	56.25	54.71	55.86	55.86	1.77%	41,479
Oct 5, 2026	55.23	56.25	54.51	54.89	54.89	-0.62%	50,355
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