GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	46.00	46.50	45.15	45.21	45.21	-2.42%	50,627
Jul 21, 2026	46.70	46.70	45.60	46.33	46.33	0.46%	30,742
Jul 20, 2026	44.50	47.94	44.50	46.12	46.12	2.58%	87,376
Jul 17, 2026	46.40	46.40	44.80	44.96	44.96	0.16%	30,099
Jul 16, 2026	45.80	45.80	44.31	44.89	44.89	-0.58%	18,077
Jul 15, 2026	45.95	45.95	44.60	45.15	45.15	1.23%	33,575
Jul 14, 2026	46.75	46.75	43.94	44.60	44.60	-3.90%	52,674
Jul 13, 2026	46.70	46.70	45.97	46.41	46.41	1.33%	25,079
Jul 10, 2026	46.19	46.78	45.08	45.80	45.80	0.88%	71,752
Jul 9, 2026	46.50	46.59	44.76	45.40	45.40	0.11%	38,222
Jul 8, 2026	46.06	46.95	44.94	45.35	45.35	-1.54%	31,686
Jul 7, 2026	46.40	46.40	45.47	46.06	46.06	-0.63%	11,940
Jul 6, 2026	46.01	46.80	45.38	46.35	46.35	1.58%	28,588
Jul 3, 2026	46.85	46.85	45.00	45.63	45.63	-0.78%	56,500
Jul 2, 2026	46.90	46.90	45.45	45.99	45.99	-0.24%	21,019
Jul 1, 2026	46.91	46.91	45.56	46.10	46.10	0.24%	15,466
Jun 30, 2026	46.73	46.73	45.51	45.99	45.99	0.66%	19,493
Jun 29, 2026	46.61	46.73	45.50	45.69	45.69	-1.97%	35,510
Jun 25, 2026	47.90	47.90	46.40	46.61	46.61	-1.23%	7,955
Jun 24, 2026	47.70	48.00	46.05	47.19	47.19	1.55%	44,762
Jun 23, 2026	48.40	48.40	46.20	46.47	46.47	-2.21%	32,720
Jun 22, 2026	47.89	47.89	46.55	47.52	47.52	1.21%	57,783
Jun 19, 2026	47.78	47.89	46.42	46.95	46.95	-1.78%	57,571
Jun 18, 2026	47.99	48.00	47.00	47.80	47.80	0.84%	27,801
Jun 17, 2026	48.60	48.60	47.00	47.40	47.40	0.62%	62,065
Jun 16, 2026	47.70	48.18	47.00	47.11	47.11	0.15%	56,875
Jun 15, 2026	49.26	49.75	46.62	47.04	47.04	-2.31%	45,171
Jun 12, 2026	46.29	49.20	46.00	48.15	48.15	4.02%	231,738
Jun 11, 2026	46.90	47.06	45.61	46.29	46.29	-0.19%	39,911
Jun 10, 2026	44.50	46.63	44.50	46.38	46.38	3.60%	35,734
Jun 9, 2026	44.64	45.88	44.32	44.77	44.77	-0.73%	39,761
Jun 8, 2026	48.40	48.40	44.31	45.10	45.10	-4.00%	42,724
Jun 5, 2026	46.00	48.00	44.90	46.98	46.98	2.91%	49,438