GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	52.71	54.17	52.71	53.64	53.62	1.17%	863,941
Jun 24, 2026	50.94	53.28	50.94	53.02	53.00	3.62%	961,630
Jun 23, 2026	49.97	51.21	49.97	51.17	51.15	3.17%	888,694
Jun 22, 2026	49.07	50.08	49.07	49.60	49.58	1.08%	590,770
Jun 19, 2026	49.37	49.87	49.04	49.07	49.05	-1.11%	545,778
Jun 18, 2026	49.50	50.01	48.65	49.62	49.60	0.24%	595,631
Jun 17, 2026	50.39	50.89	49.35	49.50	49.48	-2.12%	760,121
Jun 16, 2026	50.25	50.63	49.46	50.57	50.55	0.46%	546,219
Jun 15, 2026	50.21	50.72	49.82	50.34	50.32	0.08%	602,234
Jun 12, 2026	50.19	50.58	49.72	50.30	50.28	0.36%	944,217
Jun 11, 2026	50.83	51.56	50.05	50.12	50.10	-1.73%	724,192
Jun 10, 2026	49.87	51.06	49.10	51.00	50.98	2.33%	530,001
Jun 9, 2026	48.45	50.12	48.35	49.84	49.82	2.26%	564,002
Jun 8, 2026	48.99	50.08	48.59	48.74	48.72	-1.56%	460,102
Jun 5, 2026	49.83	50.32	49.11	49.51	49.49	-0.52%	612,995
Jun 4, 2026	48.56	49.84	48.50	49.77	49.75	3.17%	642,117
Jun 3, 2026	46.73	48.36	46.73	48.24	48.22	3.25%	618,275
Jun 2, 2026	47.06	47.52	46.12	46.72	46.70	-1.60%	496,508
Jun 1, 2026	46.29	47.54	46.29	47.48	47.46	2.64%	920,298
May 29, 2026	47.65	47.65	46.24	46.26	46.24	-2.12%	1,818,657
May 28, 2026	48.20	48.26	47.12	47.26	47.24	-2.03%	997,401
May 27, 2026	49.00	49.44	48.21	48.24	48.22	-1.71%	569,179
May 26, 2026	49.60	50.01	48.78	49.08	49.06	-1.27%	544,918
May 25, 2026	49.50	49.89	49.36	49.71	49.69	0.81%	113,713
May 22, 2026	49.27	50.05	48.97	49.31	49.29	-0.50%	455,497
May 21, 2026	50.16	50.39	49.50	49.56	49.54	-1.65%	531,286