GFL Environmental Inc. (GFL)
NYSE: GFL · Real-Time Price · USD
49.84
-0.06 (-0.12%)
May 1, 2025, 4:00 PM EDT - Market closed

GFL Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202550.0050.0947.5249.8449.84-0.12%2,289,352
Apr 30, 202550.0050.0048.7449.9049.90-0.02%2,104,705
Apr 29, 202548.6149.9148.2949.9149.912.74%1,357,528
Apr 28, 202548.9849.0248.1748.5848.58-0.84%921,140
Apr 25, 202548.8049.0148.0948.9948.990.37%1,092,661
Apr 24, 202548.0448.8347.3248.8148.811.54%959,865
Apr 23, 202547.9948.3147.5548.0748.071.35%1,282,859
Apr 22, 202547.2647.9247.0847.4347.430.81%1,579,861
Apr 21, 202548.3648.4346.8647.0547.05-2.85%1,299,918
Apr 17, 202548.8049.1648.4148.4348.43-0.25%1,192,629
Apr 16, 202549.0049.2948.0648.5548.55-0.86%914,973
Apr 15, 202549.0149.4548.6648.9748.970.04%1,145,711
Apr 14, 202548.7449.3048.4348.9548.951.45%1,609,046
Apr 11, 202547.6848.3846.9348.2548.241.58%1,790,719
Apr 10, 202547.3348.0546.6647.5047.49-0.25%2,475,707
Apr 9, 202543.1447.8043.1447.6247.619.90%3,821,035
Apr 8, 202544.0544.7243.1343.3343.320.93%5,722,624
Apr 7, 202543.1344.6542.1642.9342.92-4.02%3,794,316
Apr 4, 202547.3647.4244.2444.7344.72-7.06%3,841,440
Apr 3, 202547.9648.9447.1748.1348.12-0.52%2,805,568
Apr 2, 202547.6048.3947.2748.3848.371.28%1,568,771
Apr 1, 202547.7048.4447.3947.7747.76-1.12%1,549,363
Mar 31, 202547.6348.5846.9448.3148.301.15%2,144,476
Mar 28, 202548.5848.6447.5347.7647.75-2.13%2,045,921
Mar 27, 202548.2148.9047.7748.8048.790.93%2,680,897
Mar 26, 202549.2049.3547.7048.3548.34-0.56%5,582,159
Mar 25, 202549.0049.0048.1148.6248.611.00%1,202,766
Mar 24, 202548.1648.8047.7148.1448.130.67%1,428,578
Mar 21, 202547.4448.0147.3647.8247.81-0.54%715,455
Mar 20, 202547.9048.4547.4748.0848.070.15%1,812,501
Mar 19, 202546.9948.7946.8048.0148.002.67%2,790,236
Mar 18, 202546.3046.9246.3046.7646.750.99%2,037,307
Mar 17, 202546.4946.9646.1346.3046.290.04%1,870,638
Mar 14, 202546.3547.1845.3546.2846.270.63%1,811,910
Mar 13, 202545.8546.8345.8245.9945.98-0.13%1,537,485
Mar 12, 202546.7947.0645.3846.0546.04-0.52%1,664,324
Mar 11, 202546.7347.6046.2246.2946.28-0.94%2,032,127
Mar 10, 202546.3347.3146.0846.7346.72-0.21%1,733,010
Mar 7, 202545.9647.1745.5946.8346.820.95%2,348,487
Mar 6, 202546.7447.5046.1646.3946.38-2.05%3,015,996
Mar 5, 202545.4648.0945.4647.3647.354.04%3,062,351
Mar 4, 202546.8447.3045.5245.5245.51-2.11%3,627,774
Mar 3, 202545.0047.0545.0046.5046.492.97%2,981,729
Feb 28, 202543.5345.2743.1645.1645.154.93%2,192,023
Feb 27, 202544.5344.9443.0343.0443.03-2.98%2,750,419
Feb 26, 202543.4745.1242.8844.3644.350.86%2,077,068
Feb 25, 202546.6846.9643.8643.9843.97-4.39%3,563,490
Feb 24, 202545.7746.4545.5246.0045.99-0.71%1,099,554
Feb 21, 202546.1746.7745.8246.3346.320.26%987,203
Feb 20, 202546.4946.6245.7646.2146.20-0.96%787,822