GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	55.04	55.04	53.52	54.40	-	0.28%	127,407
Mar 24, 2026	55.34	55.34	54.03	54.25	54.25	-2.43%	295,840
Mar 23, 2026	55.79	56.51	55.50	55.60	55.60	-0.66%	341,064
Mar 20, 2026	58.73	58.99	55.80	55.97	55.97	-4.21%	627,195
Mar 19, 2026	58.17	58.50	57.40	58.43	58.43	0.48%	433,198
Mar 18, 2026	58.29	58.56	57.73	58.15	58.15	-0.05%	320,447
Mar 17, 2026	57.86	59.47	57.79	58.18	58.18	0.17%	418,322
Mar 16, 2026	59.03	59.03	57.83	58.08	58.08	-1.56%	345,397
Mar 13, 2026	60.20	60.27	58.71	59.00	59.00	0.08%	291,787
Mar 12, 2026	59.27	59.92	58.93	58.95	58.95	0.08%	240,352
Mar 11, 2026	59.30	59.38	58.77	58.90	58.90	-0.34%	191,896
Mar 10, 2026	61.15	61.15	58.71	59.10	59.10	-3.37%	460,765
Mar 9, 2026	60.26	61.32	59.74	61.16	61.16	0.97%	366,551
Mar 6, 2026	61.24	61.95	60.55	60.57	60.57	-1.16%	227,550
Mar 5, 2026	60.67	61.43	60.06	61.28	61.28	0.29%	332,220
Mar 4, 2026	61.96	62.08	61.07	61.10	61.10	-1.39%	241,694
Mar 3, 2026	61.62	62.20	60.61	61.96	61.96	0.24%	447,257
Mar 2, 2026	59.71	62.43	59.71	61.81	61.81	2.54%	558,243
Feb 27, 2026	60.30	60.70	60.00	60.28	60.28	0.50%	1,206,893
Feb 26, 2026	58.12	60.20	58.12	59.98	59.98	3.74%	230,127
Feb 25, 2026	58.24	58.27	57.36	57.82	57.82	-0.21%	401,871
Feb 24, 2026	57.57	58.67	57.41	57.94	57.94	0.14%	335,118
Feb 23, 2026	58.33	58.39	57.27	57.86	57.86	-0.92%	232,702
Feb 20, 2026	59.53	59.53	58.30	58.40	58.40	-1.95%	332,601
Feb 19, 2026	59.41	60.51	59.22	59.56	59.56	0.34%	330,412
Feb 18, 2026	59.04	59.66	58.76	59.36	59.36	0.52%	271,580
Feb 17, 2026	59.39	60.05	58.79	59.05	59.05	0.10%	279,804
Feb 13, 2026	58.00	59.40	56.85	58.99	58.99	4.85%	718,022
Feb 12, 2026	61.68	62.78	55.74	56.26	56.26	-5.89%	847,008
Feb 11, 2026	58.28	59.86	57.95	59.78	59.78	2.22%	392,757
Feb 10, 2026	58.17	59.08	58.17	58.48	58.48	0.14%	242,391
Feb 9, 2026	57.96	58.47	57.68	58.40	58.40	0.62%	322,730
Feb 6, 2026	57.85	58.89	57.68	58.04	58.04	0.35%	350,009
Feb 5, 2026	58.00	58.78	57.68	57.84	57.84	-0.65%	431,578
Feb 4, 2026	57.99	59.57	57.80	58.22	58.22	-0.02%	784,381
Feb 3, 2026	58.40	58.50	57.40	58.23	58.23	-0.24%	427,029
Feb 2, 2026	58.65	58.92	58.04	58.37	58.37	-0.21%	594,906
Jan 30, 2026	58.17	58.57	57.53	58.49	58.49	0.36%	459,510
Jan 29, 2026	59.11	59.11	58.01	58.28	58.28	-1.40%	272,797
Jan 28, 2026	59.17	59.52	58.75	59.11	59.11	-0.57%	240,968
Jan 27, 2026	61.06	61.06	59.24	59.45	59.45	-2.51%	369,596
Jan 26, 2026	61.25	61.44	60.65	60.98	60.98	0.16%	269,788
Jan 23, 2026	61.57	62.17	60.60	60.88	60.88	-1.14%	410,272
Jan 22, 2026	62.00	62.01	60.80	61.58	61.58	0.34%	378,833
Jan 21, 2026	59.04	62.18	59.04	61.37	61.37	4.73%	528,058
Jan 20, 2026	58.73	58.96	58.08	58.60	58.60	-0.91%	328,423
Jan 19, 2026	59.01	59.19	58.57	59.14	59.14	-0.15%	45,325
Jan 16, 2026	59.45	59.65	58.60	59.23	59.23	-0.25%	184,223
Jan 15, 2026	58.16	59.41	57.77	59.38	59.38	2.15%	281,911
Jan 14, 2026	59.50	59.50	57.98	58.13	58.13	-1.16%	509,662