GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	60.03	60.62	58.81	59.07	59.07	-2.28%	1,979,538
Sep 4, 2026	59.55	60.60	59.36	60.45	60.45	0.77%	545,659
Sep 3, 2026	59.34	60.15	58.64	59.99	59.99	1.83%	3,145,559
Sep 2, 2026	58.35	60.04	57.69	58.91	58.91	2.10%	974,103
Sep 1, 2026	58.56	59.31	57.60	57.70	57.70	-1.47%	568,626
Aug 31, 2026	59.25	59.54	58.31	58.56	58.56	-1.65%	891,943
Aug 28, 2026	57.05	59.92	56.49	59.54	59.54	4.64%	949,974
Aug 27, 2026	57.30	57.50	56.35	56.90	56.90	-0.78%	566,513
Aug 26, 2026	56.67	57.49	56.67	57.35	57.35	1.79%	326,097
Aug 25, 2026	57.49	58.32	56.29	56.34	56.34	-1.92%	729,577
Aug 24, 2026	56.77	58.17	56.60	57.44	57.44	1.52%	374,720
Aug 21, 2026	57.10	57.31	56.48	56.58	56.58	-0.44%	376,130
Aug 20, 2026	57.39	57.81	56.24	56.83	56.83	-0.80%	624,427
Aug 19, 2026	56.54	58.50	56.19	57.29	57.29	1.72%	759,437
Aug 18, 2026	57.92	58.92	56.27	56.32	56.32	-2.26%	1,684,287
Aug 17, 2026	57.95	58.05	57.24	57.62	57.62	-0.88%	417,357
Aug 14, 2026	58.47	58.47	57.48	58.13	58.13	0.09%	474,893
Aug 13, 2026	57.22	58.18	57.15	58.08	58.08	1.91%	450,037
Aug 12, 2026	57.25	57.92	56.71	56.99	56.99	-0.99%	373,407
Aug 11, 2026	57.24	58.05	57.14	57.56	57.56	0.17%	479,478
Aug 10, 2026	57.44	57.78	57.12	57.46	57.46	-0.24%	363,716
Aug 7, 2026	58.09	59.18	57.16	57.60	57.60	-1.18%	730,050
Aug 6, 2026	58.36	58.83	57.48	58.29	58.29	1.04%	517,309
Aug 5, 2026	60.09	60.09	57.42	57.69	57.69	-2.60%	784,221
Aug 4, 2026	57.84	59.87	57.59	59.23	59.23	2.31%	909,150
Jul 31, 2026	58.61	59.25	57.52	57.89	57.89	-0.41%	1,070,731
Jul 30, 2026	60.00	60.39	56.58	58.13	58.13	2.65%	1,615,424
Jul 29, 2026	55.42	57.84	55.28	56.63	56.63	2.48%	879,997
Jul 28, 2026	55.10	55.89	55.09	55.26	55.26	0.35%	496,851
Jul 27, 2026	56.50	56.50	55.04	55.07	55.07	-1.68%	582,278
Jul 24, 2026	54.78	56.23	54.71	56.01	56.01	2.23%	1,023,724
Jul 23, 2026	55.05	55.88	54.48	54.79	54.79	-0.63%	589,785
Jul 22, 2026	54.90	55.44	54.16	55.14	55.14	1.94%	761,530
Jul 21, 2026	54.44	55.03	53.95	54.09	54.09	-1.69%	571,538
Jul 20, 2026	55.44	55.44	54.87	55.02	55.02	-0.69%	494,079
Jul 17, 2026	56.00	56.13	54.78	55.40	55.40	-0.47%	433,592
Jul 16, 2026	54.75	56.32	54.71	55.66	55.66	1.85%	669,679
Jul 15, 2026	54.41	55.40	54.32	54.65	54.65	0.53%	545,336
Jul 14, 2026	54.57	55.77	53.99	54.36	54.36	-2.00%	2,177,304
Jul 13, 2026	56.22	56.61	55.42	55.47	55.47	-1.29%	529,875
Jul 10, 2026	57.41	57.41	55.95	56.22	56.20	-1.09%	1,363,883
Jul 9, 2026	57.15	57.84	56.70	56.84	56.82	-1.78%	2,071,880
Jul 8, 2026	58.54	58.76	56.94	57.87	57.85	-1.63%	857,245
Jul 7, 2026	57.89	58.90	57.51	58.83	58.80	2.12%	809,330
Jul 6, 2026	56.75	58.50	56.03	57.61	57.59	0.73%	1,692,753
Jul 3, 2026	53.21	58.74	51.76	57.19	57.17	7.60%	1,402,269
Jul 2, 2026	53.41	53.66	51.11	53.15	53.13	1.92%	496,160
Jun 30, 2026	52.20	52.36	51.41	52.15	52.13	-0.31%	498,702
Jun 29, 2026	52.80	53.57	51.92	52.31	52.29	-1.26%	564,330
Jun 26, 2026	53.36	54.59	52.25	52.98	52.96	-1.23%	1,208,744