GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	48.20	48.26	47.22	47.23	-	-2.09%	772,346
May 27, 2026	49.00	49.44	48.21	48.24	48.24	-1.71%	569,179
May 26, 2026	49.60	50.01	48.78	49.08	49.08	-1.27%	544,918
May 25, 2026	49.50	49.89	49.36	49.71	49.71	0.81%	113,713
May 22, 2026	49.27	50.05	48.97	49.31	49.31	-0.50%	455,497
May 21, 2026	50.16	50.39	49.50	49.56	49.56	-1.65%	531,286
May 20, 2026	50.50	51.41	50.28	50.39	50.39	-0.63%	547,627
May 19, 2026	51.67	52.11	50.67	50.71	50.71	-0.65%	437,934
May 15, 2026	51.60	51.66	50.49	51.04	51.04	0.04%	491,581
May 14, 2026	49.90	51.24	49.50	51.02	51.02	2.84%	468,092
May 13, 2026	49.97	50.01	48.67	49.61	49.61	-0.74%	641,042
May 12, 2026	50.16	50.88	49.87	49.98	49.98	-0.32%	811,824
May 11, 2026	49.93	50.31	49.49	50.14	50.14	-0.34%	467,816
May 8, 2026	51.07	51.40	50.28	50.31	50.31	-0.95%	561,336
May 7, 2026	49.56	50.87	49.50	50.79	50.79	2.38%	920,288
May 6, 2026	50.70	51.09	49.32	49.61	49.61	-1.59%	925,209
May 5, 2026	51.06	51.20	49.90	50.41	50.41	-1.96%	625,374
May 4, 2026	52.18	52.71	51.26	51.42	51.42	-1.80%	697,497
May 1, 2026	54.43	54.97	52.28	52.36	52.36	-3.93%	696,551
Apr 30, 2026	57.50	57.50	53.67	54.50	54.50	-1.29%	1,396,609
Apr 29, 2026	55.34	55.79	54.40	55.21	55.21	0.60%	673,153
Apr 28, 2026	54.38	54.92	53.53	54.88	54.88	1.40%	520,776
Apr 27, 2026	55.34	55.82	54.03	54.12	54.12	-1.97%	822,018
Apr 24, 2026	56.27	56.27	54.50	55.21	55.21	-0.04%	730,083
Apr 23, 2026	54.43	55.93	53.81	55.23	55.23	2.09%	826,499
Apr 22, 2026	54.04	54.95	53.15	54.10	54.10	0.35%	505,443
Apr 21, 2026	53.85	54.43	53.52	53.91	53.91	0.26%	650,139
Apr 20, 2026	53.73	54.80	53.21	53.77	53.77	0.92%	879,923
Apr 17, 2026	53.40	53.55	51.82	53.28	53.28	-0.28%	1,127,568
Apr 16, 2026	53.82	54.68	53.30	53.43	53.43	-0.09%	789,109
Apr 15, 2026	53.23	54.32	52.00	53.48	53.48	0.47%	1,303,664
Apr 14, 2026	53.12	54.26	50.86	53.23	53.23	-0.75%	1,905,511
Apr 13, 2026	57.42	57.42	52.93	53.63	53.63	-10.01%	3,252,329
Apr 10, 2026	61.49	61.49	58.86	59.62	59.60	-3.07%	274,476
Apr 9, 2026	61.34	61.51	60.79	61.51	61.49	0.24%	314,319
Apr 8, 2026	62.13	62.84	60.68	61.36	61.34	-0.95%	364,028
Apr 7, 2026	61.91	62.96	61.51	61.95	61.93	-0.91%	373,605
Apr 6, 2026	62.04	62.77	61.66	62.52	62.50	0.82%	560,156
Apr 2, 2026	60.40	62.67	59.93	62.01	61.99	2.61%	539,051
Apr 1, 2026	59.04	60.68	58.99	60.43	60.41	4.14%	726,644
Mar 31, 2026	56.44	58.17	56.25	58.03	58.01	3.07%	693,437
Mar 30, 2026	54.36	56.35	54.36	56.30	56.28	4.14%	303,792
Mar 27, 2026	55.18	55.37	53.64	54.06	54.04	-1.83%	421,661
Mar 26, 2026	54.47	55.63	54.43	55.07	55.05	0.47%	653,134
Mar 25, 2026	55.04	55.04	53.52	54.81	54.79	1.03%	611,489
Mar 24, 2026	55.34	55.34	54.03	54.25	54.23	-2.43%	295,840
Mar 23, 2026	55.79	56.51	55.50	55.60	55.58	-0.66%	341,064
Mar 20, 2026	58.73	58.99	55.80	55.97	55.95	-4.21%	627,241
Mar 19, 2026	58.17	58.50	57.40	58.43	58.41	0.48%	433,198
Mar 18, 2026	58.29	58.56	57.73	58.15	58.13	-0.05%	320,447