GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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