GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	65.51	65.53	64.91	65.00	65.00	-0.61%	368,957
Nov 6, 2026	64.62	65.57	63.82	65.40	65.40	1.29%	606,281
Nov 5, 2026	63.88	64.67	62.36	64.57	64.57	2.02%	958,557
Nov 4, 2026	64.80	64.80	63.19	63.29	63.29	-1.20%	991,136
Nov 3, 2026	64.20	64.95	63.87	64.06	64.06	-0.45%	732,633
Nov 2, 2026	63.13	64.54	62.76	64.35	64.35	1.98%	805,211
Oct 30, 2026	62.86	63.77	62.28	63.10	63.10	0.25%	1,132,634
Oct 29, 2026	62.53	64.54	61.27	62.94	62.94	3.33%	1,414,781
Oct 28, 2026	62.38	62.92	60.56	60.91	60.91	-3.73%	906,370
Oct 27, 2026	63.97	63.98	63.13	63.27	63.27	-1.14%	974,601
Oct 26, 2026	63.06	64.19	62.65	64.00	64.00	0.39%	1,367,897
Oct 23, 2026	61.71	65.05	61.64	63.75	63.75	3.26%	1,745,130
Oct 22, 2026	61.26	62.15	61.02	61.74	61.74	1.00%	1,367,951
Oct 21, 2026	62.02	62.20	61.01	61.13	61.13	-2.13%	803,303
Oct 20, 2026	62.91	63.75	60.09	62.46	62.46	-0.81%	1,370,366
Oct 19, 2026	61.94	63.03	61.50	62.97	62.97	1.53%	649,741
Oct 16, 2026	61.94	62.60	60.75	62.02	62.02	0.24%	789,465
Oct 15, 2026	61.37	62.23	60.75	61.87	61.87	1.03%	977,294
Oct 14, 2026	60.87	61.54	60.43	61.24	61.24	0.83%	864,710
Oct 13, 2026	61.00	61.24	60.00	60.76	60.74	-0.49%	608,693
Oct 9, 2026	60.20	61.52	59.93	61.06	61.04	1.48%	777,822
Oct 8, 2026	59.85	60.48	59.20	60.17	60.15	0.37%	637,453
Oct 7, 2026	60.16	61.03	59.91	59.95	59.93	-0.91%	767,181
Oct 6, 2026	60.31	60.94	60.05	60.50	60.48	0.30%	977,839
Oct 5, 2026	59.66	60.86	59.21	60.32	60.30	0.82%	624,317
Oct 2, 2026	58.00	60.21	57.92	59.83	59.81	3.98%	990,664
Oct 1, 2026	59.56	60.05	56.59	57.54	57.52	-3.23%	958,491
Sep 30, 2026	59.76	60.30	59.18	59.46	59.44	-0.64%	703,532
Sep 29, 2026	58.74	59.88	58.11	59.84	59.82	1.82%	623,409
Sep 28, 2026	59.72	59.99	58.66	58.77	58.75	-1.59%	529,870
Sep 25, 2026	59.09	59.81	58.90	59.72	59.70	0.95%	443,618
Sep 24, 2026	58.99	59.90	58.94	59.16	59.14	0.17%	743,051
Sep 23, 2026	59.44	59.83	58.23	59.06	59.04	-0.74%	1,069,055
Sep 22, 2026	59.00	59.91	58.80	59.50	59.48	-0.73%	1,606,337
Sep 21, 2026	59.32	60.00	58.63	59.94	59.92	0.86%	598,862
Sep 18, 2026	60.37	60.55	58.94	59.43	59.41	-1.72%	1,995,673
Sep 17, 2026	61.10	62.29	59.67	60.47	60.45	5.22%	1,158,605
Sep 16, 2026	58.80	59.85	57.30	57.47	57.45	-2.05%	650,252
Sep 15, 2026	59.21	59.31	58.60	58.67	58.65	-1.06%	864,024
Sep 14, 2026	59.64	60.36	59.12	59.30	59.28	-0.03%	721,232
Sep 11, 2026	58.07	59.40	57.42	59.32	59.30	3.13%	909,713
Sep 10, 2026	58.33	58.60	57.31	57.52	57.50	-0.78%	591,904
Sep 9, 2026	58.92	59.11	57.71	57.97	57.95	-1.86%	651,896
Sep 8, 2026	60.03	60.62	58.81	59.07	59.05	-2.28%	1,979,538
Sep 4, 2026	59.55	60.60	59.36	60.45	60.43	0.77%	545,659
Sep 3, 2026	59.34	60.15	58.64	59.99	59.97	1.83%	3,145,559
Sep 2, 2026	58.35	60.04	57.69	58.91	58.89	2.10%	974,103
Sep 1, 2026	58.56	59.31	57.60	57.70	57.68	-1.47%	568,526
Aug 31, 2026	59.25	59.54	58.31	58.56	58.54	-1.65%	891,943
Aug 28, 2026	57.05	59.92	56.49	59.54	59.52	4.64%	949,974