GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	68.75	68.75	67.82	68.04	68.04	-1.10%	245,506
May 28, 2025	68.53	69.27	68.53	68.80	68.80	0.25%	283,617
May 27, 2025	68.46	68.69	67.64	68.63	68.63	-0.33%	471,527
May 26, 2025	67.87	69.18	66.01	68.86	68.86	2.08%	141,000
May 23, 2025	67.19	67.77	66.52	67.46	67.46	-0.34%	400,100
May 22, 2025	68.75	68.90	67.31	67.69	67.69	-1.63%	530,600
May 21, 2025	69.52	69.74	67.89	68.81	68.81	-1.09%	463,901
May 20, 2025	69.43	69.80	68.91	69.57	69.57	0.74%	517,329
May 16, 2025	68.46	69.09	67.74	69.06	69.06	0.88%	567,800
May 15, 2025	67.31	68.52	66.54	68.46	68.46	2.36%	503,100
May 14, 2025	67.07	67.07	65.10	66.88	66.88	-0.19%	649,200
May 13, 2025	68.07	68.16	66.86	67.01	67.01	-1.56%	646,046
May 12, 2025	69.55	69.55	66.78	68.07	68.07	-1.52%	493,933
May 9, 2025	70.54	70.54	67.86	69.12	69.12	-1.50%	286,200
May 8, 2025	70.86	71.46	70.09	70.17	70.17	-0.99%	276,514
May 7, 2025	70.20	71.35	69.64	70.87	70.87	0.85%	448,100
May 6, 2025	70.83	71.05	69.69	70.27	70.27	-1.31%	212,518
May 5, 2025	69.92	71.82	69.46	71.20	71.20	2.28%	149,422
May 2, 2025	69.58	70.34	69.03	69.61	69.61	0.85%	208,751
May 1, 2025	68.48	69.32	65.62	69.02	69.02	0.33%	351,143
Apr 30, 2025	69.33	69.38	67.49	68.79	68.79	-0.33%	386,915
Apr 29, 2025	67.13	69.04	67.13	69.02	69.02	2.86%	166,311
Apr 28, 2025	67.89	67.89	66.66	67.10	67.10	-1.16%	274,008
Apr 25, 2025	67.40	67.92	66.71	67.89	67.89	0.38%	126,620
Apr 24, 2025	67.03	67.76	65.82	67.63	67.63	1.35%	176,300
Apr 23, 2025	66.36	67.03	65.89	66.73	66.73	1.78%	206,200
Apr 22, 2025	65.59	66.12	65.19	65.56	65.56	0.74%	213,500
Apr 21, 2025	66.73	66.88	64.90	65.08	65.08	-3.02%	182,700
Apr 17, 2025	67.90	68.09	67.02	67.11	67.11	-0.34%	209,300
Apr 16, 2025	68.30	68.62	66.69	67.34	67.34	-1.58%	214,840
Apr 15, 2025	68.00	68.86	68.00	68.42	68.42	0.78%	369,820
Apr 14, 2025	68.18	68.27	67.33	67.89	67.89	1.30%	456,609
Apr 11, 2025	66.24	67.19	65.33	67.02	67.00	0.89%	184,700
Apr 10, 2025	66.39	67.20	65.49	66.43	66.41	-1.16%	295,500
Apr 9, 2025	61.81	67.38	61.12	67.21	67.19	8.58%	656,000
Apr 8, 2025	61.95	63.30	61.44	61.90	61.88	1.11%	510,204
Apr 7, 2025	61.76	63.27	60.19	61.22	61.20	-3.85%	681,100
Apr 4, 2025	67.43	67.46	62.99	63.67	63.65	-6.08%	491,145
Apr 3, 2025	67.94	68.73	66.24	67.79	67.77	-2.14%	286,300
Apr 2, 2025	68.28	69.30	67.78	69.27	69.25	1.33%	202,219
Apr 1, 2025	69.33	69.64	67.98	68.36	68.34	-1.65%	223,700
Mar 31, 2025	68.34	69.83	67.68	69.51	69.49	1.68%	373,438
Mar 28, 2025	69.51	69.87	68.08	68.36	68.34	-2.11%	484,533
Mar 27, 2025	68.85	69.98	68.45	69.83	69.81	1.14%	241,704
Mar 26, 2025	70.00	70.38	68.08	69.04	69.02	-0.52%	448,230
Mar 25, 2025	69.61	70.03	68.63	69.40	69.38	0.77%	199,200
Mar 24, 2025	68.88	69.62	68.32	68.87	68.85	0.38%	247,600
Mar 21, 2025	68.13	68.90	68.03	68.61	68.59	-0.32%	333,100
Mar 20, 2025	68.41	69.48	68.03	68.83	68.81	0.04%	303,402
Mar 19, 2025	66.86	69.88	66.86	68.80	68.78	2.95%	368,526