GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	49.37	49.87	49.37	49.42	-	-0.40%	15,319
Jun 18, 2026	49.50	50.01	48.65	49.62	49.62	0.24%	595,631
Jun 17, 2026	50.39	50.89	49.35	49.50	49.50	-2.12%	760,121
Jun 16, 2026	50.25	50.63	49.46	50.57	50.57	0.46%	546,219
Jun 15, 2026	50.21	50.72	49.82	50.34	50.34	0.08%	602,234
Jun 12, 2026	50.19	50.58	49.72	50.30	50.30	0.36%	944,217
Jun 11, 2026	50.83	51.56	50.05	50.12	50.12	-1.73%	724,192
Jun 10, 2026	49.87	51.06	49.10	51.00	51.00	2.33%	530,001
Jun 9, 2026	48.45	50.12	48.35	49.84	49.84	2.26%	564,002
Jun 8, 2026	48.99	50.08	48.59	48.74	48.74	-1.56%	460,102
Jun 5, 2026	49.83	50.32	49.11	49.51	49.51	-0.52%	612,995
Jun 4, 2026	48.56	49.84	48.50	49.77	49.77	3.17%	642,117
Jun 3, 2026	46.73	48.36	46.73	48.24	48.24	3.25%	596,675
Jun 2, 2026	47.06	47.52	46.12	46.72	46.72	-1.60%	496,508
Jun 1, 2026	46.29	47.54	46.29	47.48	47.48	2.64%	920,498
May 29, 2026	47.65	47.65	46.24	46.26	46.26	-2.12%	1,766,431
May 28, 2026	48.20	48.26	47.12	47.26	47.26	-2.03%	997,401
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