GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	65.47	66.26	64.21	64.45	64.45	-1.78%	52,462
Dec 18, 2024	63.88	67.04	63.50	65.62	65.62	2.85%	643,456
Dec 17, 2024	64.75	65.15	63.69	63.80	63.80	-1.83%	213,800
Dec 16, 2024	63.93	65.77	63.93	64.99	64.99	1.79%	225,714
Dec 13, 2024	64.63	64.81	63.47	63.85	63.85	-1.07%	222,900
Dec 12, 2024	64.28	64.75	64.03	64.54	64.54	0.19%	197,200
Dec 11, 2024	65.52	66.06	64.34	64.42	64.42	-1.12%	259,700
Dec 10, 2024	64.34	65.21	64.21	65.15	65.15	0.34%	257,222
Dec 9, 2024	65.16	65.74	64.23	64.93	64.93	-0.37%	269,100
Dec 6, 2024	65.50	68.43	64.98	65.17	65.17	0.23%	274,800
Dec 5, 2024	66.04	66.04	64.85	65.02	65.02	-1.37%	219,341
Dec 4, 2024	65.74	66.26	65.41	65.92	65.92	0.41%	199,841
Dec 3, 2024	65.55	65.72	64.99	65.65	65.65	0.15%	287,033
Dec 2, 2024	66.68	66.68	65.34	65.55	65.55	-1.29%	274,200
Nov 29, 2024	65.01	66.64	64.95	66.41	66.41	1.16%	211,002
Nov 28, 2024	64.87	65.88	64.73	65.65	65.65	1.20%	37,600
Nov 27, 2024	65.33	65.67	64.76	64.87	64.87	-1.04%	278,000
Nov 26, 2024	66.00	66.20	65.12	65.55	65.55	0.24%	243,500
Nov 25, 2024	64.15	65.79	64.15	65.39	65.39	2.00%	998,200
Nov 22, 2024	63.95	64.70	63.66	64.11	64.11	0.28%	205,634
Nov 21, 2024	63.03	64.36	62.52	63.93	63.93	1.00%	160,500
Nov 20, 2024	63.88	64.20	62.71	63.30	63.30	-0.55%	147,149
Nov 19, 2024	62.17	63.75	62.17	63.65	63.65	0.81%	159,611
Nov 18, 2024	61.77	63.28	61.77	63.14	63.14	1.77%	284,500
Nov 15, 2024	60.80	62.23	60.80	62.04	62.04	1.65%	247,300
Nov 14, 2024	62.01	62.53	60.91	61.03	61.03	-2.63%	201,921
Nov 13, 2024	61.70	63.09	61.53	62.68	62.68	1.56%	207,942
Nov 12, 2024	61.53	62.03	60.99	61.72	61.72	0.18%	215,502
Nov 11, 2024	63.04	63.04	61.38	61.61	61.61	-1.89%	287,790
Nov 8, 2024	63.09	64.60	62.72	62.80	62.80	-0.46%	334,032
Nov 7, 2024	60.30	63.25	60.30	63.09	63.09	3.85%	587,749
Nov 6, 2024	58.07	60.81	58.07	60.75	60.75	4.60%	292,400
Nov 5, 2024	57.51	58.09	57.09	58.08	58.08	1.01%	204,508
Nov 4, 2024	57.92	58.05	57.28	57.50	57.50	-0.95%	246,641
Nov 1, 2024	58.27	58.52	57.55	58.05	58.05	-0.34%	241,900
Oct 31, 2024	58.15	58.96	57.51	58.25	58.25	-0.26%	358,449
Oct 30, 2024	57.37	58.90	57.37	58.40	58.40	1.64%	266,639
Oct 29, 2024	55.57	57.51	55.57	57.46	57.46	3.14%	295,946
Oct 28, 2024	56.14	56.43	55.67	55.71	55.71	0.05%	151,341
Oct 25, 2024	56.89	57.15	55.04	55.68	55.68	-2.11%	281,032
Oct 24, 2024	57.50	57.67	56.73	56.88	56.88	-1.44%	239,600
Oct 23, 2024	57.90	58.24	57.51	57.71	57.71	0.70%	189,136
Oct 22, 2024	57.08	57.49	56.68	57.31	57.31	-0.17%	197,902
Oct 21, 2024	57.21	57.59	57.08	57.41	57.41	0.60%	110,700
Oct 18, 2024	57.58	57.89	56.96	57.07	57.07	-0.89%	167,700
Oct 17, 2024	56.00	57.59	56.00	57.58	57.58	2.88%	168,335
Oct 16, 2024	56.41	56.41	55.79	55.97	55.97	-0.50%	222,307
Oct 15, 2024	56.50	57.21	56.19	56.25	56.23	1.04%	250,335
Oct 11, 2024	55.40	56.00	55.40	55.67	55.65	0.40%	105,900
Oct 10, 2024	56.01	56.39	55.28	55.45	55.43	-1.19%	115,000
Oct 9, 2024	55.70	56.48	55.70	56.12	56.10	1.10%	170,000
Oct 8, 2024	54.55	55.85	54.55	55.51	55.49	1.97%	294,500
Oct 7, 2024	54.84	55.49	53.60	54.44	54.42	-1.32%	148,017
Oct 4, 2024	54.15	55.65	54.08	55.17	55.15	2.38%	245,214
Oct 3, 2024	53.36	53.97	52.89	53.89	53.87	1.01%	151,918
Oct 2, 2024	53.31	53.67	52.67	53.35	53.33	-0.47%	212,510
Oct 1, 2024	54.01	54.41	53.46	53.60	53.58	-0.65%	212,639
Sep 30, 2024	53.09	54.22	52.85	53.95	53.93	1.56%	295,500
Sep 27, 2024	53.44	53.50	52.40	53.12	53.10	-0.21%	269,200
Sep 26, 2024	54.97	54.97	53.16	53.23	53.21	-2.24%	150,341
Sep 25, 2024	53.70	55.08	53.70	54.45	54.43	1.66%	180,800
Sep 24, 2024	53.47	53.85	52.82	53.56	53.54	0.02%	187,800
Sep 23, 2024	53.19	53.78	53.17	53.55	53.53	0.51%	138,617
Sep 20, 2024	53.62	54.21	53.03	53.28	53.26	-0.95%	1,284,600
Sep 19, 2024	53.77	54.13	53.52	53.79	53.77	0.90%	283,400
Sep 18, 2024	53.25	53.69	52.76	53.31	53.29	-	216,249
Sep 17, 2024	54.51	54.73	53.29	53.31	53.29	-2.34%	237,100
Sep 16, 2024	54.32	54.60	54.12	54.59	54.57	0.39%	159,623
Sep 13, 2024	54.62	54.78	54.06	54.38	54.36	-0.57%	149,800
Sep 12, 2024	54.74	54.87	53.74	54.69	54.67	-1.12%	218,931
Sep 11, 2024	54.12	55.59	54.05	55.31	55.29	1.73%	157,200
Sep 10, 2024	53.97	54.53	53.55	54.37	54.35	0.74%	168,325
Sep 9, 2024	54.40	54.56	53.55	53.97	53.95	-0.09%	203,900
Sep 6, 2024	54.83	55.40	53.38	54.02	54.00	-1.64%	305,241
Sep 5, 2024	55.72	56.12	54.15	54.92	54.90	-1.40%	273,500
Sep 4, 2024	56.34	57.07	55.54	55.70	55.68	-1.78%	414,800
Sep 3, 2024	57.52	58.73	55.44	56.71	56.69	-2.89%	718,200
Aug 30, 2024	57.28	58.60	57.22	58.40	58.38	1.65%	431,800
Aug 29, 2024	57.30	57.74	57.25	57.45	57.43	0.10%	91,600
Aug 28, 2024	56.71	57.57	56.71	57.39	57.37	1.15%	257,800
Aug 27, 2024	57.21	57.53	56.53	56.74	56.72	-1.37%	134,700
Aug 26, 2024	58.70	59.00	57.34	57.53	57.51	-2.08%	120,700
Aug 23, 2024	57.39	58.77	57.39	58.75	58.73	2.32%	141,747
Aug 22, 2024	57.14	57.50	56.88	57.42	57.40	0.53%	131,400
Aug 21, 2024	56.76	57.37	56.76	57.12	57.10	-0.10%	96,100
Aug 20, 2024	56.87	57.54	56.37	57.18	57.16	0.99%	178,032
Aug 19, 2024	56.34	57.12	56.07	56.62	56.60	0.30%	198,745
Aug 16, 2024	56.44	56.79	55.93	56.45	56.43	-0.14%	146,300
Aug 15, 2024	56.01	57.10	56.01	56.53	56.51	1.07%	157,500
Aug 14, 2024	55.09	56.28	55.09	55.93	55.91	1.21%	160,600
Aug 13, 2024	55.60	56.10	54.89	55.26	55.24	-0.09%	186,800
Aug 12, 2024	54.27	55.39	54.27	55.31	55.29	1.80%	152,536
Aug 9, 2024	54.46	54.90	52.62	54.33	54.31	-0.18%	217,148
Aug 8, 2024	54.84	55.07	54.04	54.43	54.41	-0.09%	363,023
Aug 7, 2024	54.01	54.79	53.91	54.48	54.46	1.21%	169,900
Aug 6, 2024	53.60	54.95	53.60	53.83	53.81	-2.99%	232,246
Aug 2, 2024	55.01	55.83	53.93	55.49	55.47	-0.20%	330,500
Aug 1, 2024	53.25	56.41	51.27	55.60	55.58	3.79%	451,447
Jul 31, 2024	53.38	53.78	53.08	53.57	53.55	0.96%	234,100
Jul 30, 2024	52.86	53.79	52.86	53.06	53.04	0.32%	238,600