GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	61.33	61.76	60.75	60.78	60.76	-0.95%	167,266
Dec 11, 2025	61.29	62.18	61.04	61.36	61.34	0.11%	282,657
Dec 10, 2025	61.03	61.91	60.91	61.29	61.27	0.34%	229,056
Dec 9, 2025	61.86	62.26	61.05	61.08	61.06	-1.52%	163,207
Dec 8, 2025	61.47	62.74	61.47	62.02	62.00	0.37%	243,566
Dec 5, 2025	62.36	62.63	61.61	61.79	61.77	-0.91%	298,735
Dec 4, 2025	63.01	63.03	62.31	62.36	62.34	-0.46%	209,344
Dec 3, 2025	62.78	63.41	62.50	62.65	62.63	-0.06%	282,728
Dec 2, 2025	62.56	62.96	62.20	62.69	62.67	0.21%	299,385
Dec 1, 2025	63.34	63.81	62.52	62.56	62.54	-1.60%	539,334
Nov 28, 2025	64.02	64.02	63.22	63.58	63.56	-0.53%	199,695
Nov 27, 2025	64.07	64.20	63.43	63.92	63.90	0.09%	50,399
Nov 26, 2025	63.79	64.22	63.78	63.86	63.84	0.38%	251,087
Nov 25, 2025	63.76	64.68	63.59	63.62	63.60	-0.31%	778,218
Nov 24, 2025	63.34	64.01	62.55	63.82	63.80	0.33%	915,451