GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	47.50	47.50	45.40	45.65	45.65	-1.79%	16,387
Jun 3, 2026	47.20	47.20	45.75	46.48	46.48	0.06%	23,323
Jun 2, 2026	47.01	47.90	46.20	46.45	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