GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	59.03	59.29	56.76	58.81	58.81	-0.69%	643,168
Jan 12, 2026	59.15	59.43	58.67	59.22	59.20	0.12%	270,923
Jan 9, 2026	58.68	59.27	58.49	59.15	59.13	1.04%	227,516
Jan 8, 2026	57.73	58.77	57.73	58.54	58.52	1.28%	374,388
Jan 7, 2026	59.28	59.35	57.63	57.80	57.78	-2.10%	380,369
Jan 6, 2026	58.76	59.23	58.10	59.04	59.02	0.48%	359,662
Jan 5, 2026	58.57	59.23	58.25	58.76	58.74	-0.22%	372,743
Jan 2, 2026	59.17	59.48	58.40	58.89	58.87	-0.12%	172,129
Dec 31, 2025	59.84	59.87	58.87	58.96	58.94	-1.44%	140,693
Dec 30, 2025	59.90	60.11	59.49	59.82	59.80	-0.30%	388,160
Dec 29, 2025	59.00	60.06	59.00	60.00	59.98	1.39%	207,025
Dec 24, 2025	58.87	59.56	58.81	59.18	59.16	0.10%	93,067
Dec 23, 2025	59.08	59.42	58.99	59.12	59.10	-0.25%	175,320
Dec 22, 2025	59.30	59.44	58.71	59.27	59.25	-0.42%	248,668
Dec 19, 2025	60.17	60.17	59.32	59.52	59.50	-0.53%	1,105,319
Dec 18, 2025	60.87	60.88	59.76	59.84	59.82	-1.63%	221,755
Dec 17, 2025	60.34	61.16	60.13	60.83	60.81	0.90%	271,751
Dec 16, 2025	60.79	61.18	60.23	60.29	60.27	-0.72%	287,571
Dec 15, 2025	60.96	61.25	60.41	60.73	60.71	-0.08%	168,599