GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	53.82	54.68	53.66	53.87	-	0.73%	422,942
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	-10.05%	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
Mar 17, 2026	57.86	59.47	57.79	58.18	58.16	0.17%	418,322
Mar 16, 2026	59.03	59.03	57.83	58.08	58.06	-1.56%	345,397
Mar 13, 2026	60.20	60.27	58.71	59.00	58.98	0.08%	291,787
Mar 12, 2026	59.27	59.92	58.93	58.95	58.93	0.08%	240,352
Mar 11, 2026	59.30	59.38	58.77	58.90	58.88	-0.34%	191,896
Mar 10, 2026	61.15	61.15	58.71	59.10	59.08	-3.37%	460,765
Mar 9, 2026	60.26	61.32	59.74	61.16	61.14	0.97%	366,551
Mar 6, 2026	61.24	61.95	60.55	60.57	60.55	-1.16%	227,550
Mar 5, 2026	60.67	61.43	60.06	61.28	61.26	0.29%	332,220
Mar 4, 2026	61.96	62.08	61.07	61.10	61.08	-1.39%	261,003
Mar 3, 2026	61.62	62.20	60.61	61.96	61.94	0.24%	447,257
Mar 2, 2026	59.71	62.43	59.71	61.81	61.79	2.54%	558,243
Feb 27, 2026	60.30	60.70	60.00	60.28	60.26	0.50%	1,206,893
Feb 26, 2026	58.12	60.20	58.12	59.98	59.96	3.74%	230,127
Feb 25, 2026	58.24	58.27	57.36	57.82	57.80	-0.21%	401,871
Feb 24, 2026	57.57	58.67	57.41	57.94	57.92	0.14%	335,118
Feb 23, 2026	58.33	58.39	57.27	57.86	57.84	-0.92%	232,702
Feb 20, 2026	59.53	59.53	58.30	58.40	58.38	-1.95%	332,601
Feb 19, 2026	59.41	60.51	59.22	59.56	59.54	0.34%	330,412
Feb 18, 2026	59.04	59.66	58.76	59.36	59.34	0.52%	271,580
Feb 17, 2026	59.39	60.05	58.79	59.05	59.03	0.10%	279,804
Feb 13, 2026	58.00	59.40	56.85	58.99	58.97	4.85%	718,022
Feb 12, 2026	61.68	62.78	55.74	56.26	56.24	-5.89%	847,008
Feb 11, 2026	58.28	59.86	57.95	59.78	59.76	2.22%	392,757
Feb 10, 2026	58.17	59.08	58.17	58.48	58.46	0.14%	242,391
Feb 9, 2026	57.96	58.47	57.68	58.40	58.38	0.62%	322,730
Feb 6, 2026	57.85	58.89	57.68	58.04	58.02	0.35%	350,009
Feb 5, 2026	58.00	58.78	57.68	57.84	57.82	-0.65%	431,578
Feb 4, 2026	57.99	59.57	57.80	58.22	58.20	-0.02%	784,381