GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	58.87	59.56	58.81	59.18	59.18	0.10%	93,067
Dec 23, 2025	59.08	59.42	58.99	59.12	59.12	-0.25%	175,320
Dec 22, 2025	59.30	59.44	58.71	59.27	59.27	-0.42%	248,668
Dec 19, 2025	60.17	60.17	59.32	59.52	59.52	-0.53%	1,105,319
Dec 18, 2025	60.87	60.88	59.76	59.84	59.84	-1.63%	221,755
Dec 17, 2025	60.34	61.16	60.13	60.83	60.83	0.90%	271,751
Dec 16, 2025	60.79	61.18	60.23	60.29	60.29	-0.72%	287,571
Dec 15, 2025	60.96	61.25	60.41	60.73	60.73	-0.08%	168,599
Dec 12, 2025	61.33	61.76	60.75	60.78	60.78	-0.95%	167,266
Dec 11, 2025	61.29	62.18	61.04	61.36	61.36	0.11%	282,657
Dec 10, 2025	61.03	61.91	60.91	61.29	61.29	0.34%	229,056
Dec 9, 2025	61.86	62.26	61.05	61.08	61.08	-1.52%	163,207
Dec 8, 2025	61.47	62.74	61.47	62.02	62.02	0.37%	243,566
Dec 5, 2025	62.36	62.63	61.61	61.79	61.79	-0.91%	298,735
Dec 4, 2025	63.01	63.03	62.31	62.36	62.36	-0.46%	209,344
Dec 3, 2025	62.78	63.41	62.50	62.65	62.65	-0.06%	282,728
Dec 2, 2025	62.56	62.96	62.20	62.69	62.69	0.21%	299,385
Dec 1, 2025	63.34	63.81	62.52	62.56	62.56	-1.60%	539,334
Nov 28, 2025	64.02	64.02	63.22	63.58	63.58	-0.53%	199,695
Nov 27, 2025	64.07	64.20	63.43	63.92	63.92	0.09%	50,399
Nov 26, 2025	63.79	64.22	63.78	63.86	63.86	0.38%	251,087
Nov 25, 2025	63.76	64.68	63.59	63.62	63.62	-0.31%	778,218
Nov 24, 2025	63.34	64.01	62.55	63.82	63.82	0.33%	915,451
Nov 21, 2025	63.23	64.34	63.00	63.61	63.61	-2.39%	443,492
Nov 20, 2025	65.39	65.65	64.98	65.17	65.17	-0.38%	369,929
Nov 19, 2025	63.68	65.70	63.68	65.42	65.42	2.86%	624,304
Nov 18, 2025	62.29	63.72	62.03	63.60	63.60	2.38%	527,202
Nov 17, 2025	62.37	62.52	61.71	62.12	62.12	-0.11%	523,057
Nov 14, 2025	61.23	62.48	60.40	62.19	62.19	2.32%	349,615
Nov 13, 2025	61.48	61.67	60.64	60.78	60.78	-0.78%	458,100
Nov 12, 2025	60.86	61.32	60.62	61.26	61.26	0.59%	222,422
Nov 11, 2025	61.49	61.61	60.77	60.90	60.90	-0.73%	178,774
Nov 10, 2025	60.22	61.37	59.24	61.35	61.35	1.79%	495,477
Nov 7, 2025	62.01	62.01	60.20	60.27	60.27	-2.77%	429,845
Nov 6, 2025	61.50	63.61	61.45	61.99	61.99	0.21%	522,212
Nov 5, 2025	61.50	62.04	61.02	61.86	61.86	0.60%	452,002
Nov 4, 2025	61.05	61.59	60.77	61.49	61.49	-0.03%	332,588
Nov 3, 2025	61.35	61.75	60.86	61.51	61.51	0.31%	474,409
Oct 31, 2025	62.00	62.42	60.66	61.32	61.32	0.15%	330,116
Oct 30, 2025	60.95	61.71	60.57	61.23	61.23	0.03%	206,586
Oct 29, 2025	62.99	62.99	60.55	61.21	61.21	-2.53%	371,058
Oct 28, 2025	63.45	63.49	62.61	62.80	62.80	-1.07%	242,834
Oct 27, 2025	63.77	64.14	63.29	63.48	63.48	-0.45%	540,727
Oct 24, 2025	64.58	64.70	63.69	63.77	63.77	-0.98%	198,404
Oct 23, 2025	64.78	65.19	64.23	64.40	64.40	-0.23%	282,550
Oct 22, 2025	64.47	65.74	64.20	64.55	64.55	0.62%	356,186
Oct 21, 2025	63.52	64.40	63.44	64.15	64.15	0.41%	269,247
Oct 20, 2025	63.32	64.11	63.32	63.89	63.89	0.96%	523,424
Oct 17, 2025	62.64	64.13	62.56	63.28	63.28	1.07%	301,593
Oct 16, 2025	63.89	63.89	62.42	62.61	62.61	-1.25%	299,744