GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	45.22	45.73	44.90	45.47	45.47	0.71%	1,295,424
Nov 25, 2025	45.21	45.87	45.08	45.15	45.15	-0.09%	1,781,143
Nov 24, 2025	44.55	45.38	44.34	45.19	45.19	0.11%	1,531,585
Nov 21, 2025	44.80	45.55	44.52	45.14	45.14	-2.29%	3,253,180
Nov 20, 2025	46.46	46.74	46.13	46.20	46.20	-0.67%	1,185,095
Nov 19, 2025	45.50	46.77	45.09	46.51	46.51	2.17%	1,302,075
Nov 18, 2025	44.36	45.58	44.19	45.52	45.52	3.01%	1,604,630
Nov 17, 2025	44.32	44.54	43.95	44.19	44.19	-0.34%	1,379,215
Nov 14, 2025	43.68	44.56	43.04	44.34	44.34	2.38%	1,146,081
Nov 13, 2025	43.67	44.08	43.26	43.31	43.31	-0.89%	1,094,187
Nov 12, 2025	43.38	43.79	43.25	43.70	43.70	0.44%	647,326
Nov 11, 2025	43.80	43.98	43.30	43.51	43.51	-0.66%	608,467
Nov 10, 2025	42.67	43.80	42.23	43.80	43.80	1.96%	1,895,010
Nov 7, 2025	44.01	44.57	42.86	42.96	42.96	-2.07%	2,665,515
Nov 6, 2025	44.75	45.25	43.50	43.87	43.87	-	3,415,458
Nov 5, 2025	43.53	43.98	43.21	43.87	43.87	0.48%	2,066,056
Nov 4, 2025	43.56	43.78	43.11	43.66	43.66	-0.25%	1,256,157
Nov 3, 2025	43.67	43.94	43.27	43.77	43.77	0.18%	1,335,539
Oct 31, 2025	44.15	44.15	43.27	43.69	43.69	-0.16%	1,245,283
Oct 30, 2025	44.01	44.19	43.56	43.76	43.76	-0.34%	1,101,666
Oct 29, 2025	44.76	45.10	43.54	43.91	43.91	-2.62%	2,151,227
Oct 28, 2025	45.10	45.54	44.76	45.09	45.09	-0.57%	867,729
Oct 27, 2025	45.53	45.81	45.22	45.35	45.35	-0.50%	1,461,993
Oct 24, 2025	46.24	46.24	45.48	45.58	45.58	-1.04%	687,080
Oct 23, 2025	46.21	46.76	45.88	46.06	46.06	-0.22%	875,990
Oct 22, 2025	45.97	47.01	45.69	46.16	46.16	0.87%	1,445,200
Oct 21, 2025	45.49	45.97	45.36	45.76	45.76	0.48%	813,708
Oct 20, 2025	45.19	45.67	45.18	45.54	45.54	0.84%	1,107,375
Oct 17, 2025	44.50	45.68	44.48	45.16	45.16	1.32%	1,088,902
Oct 16, 2025	45.30	45.45	44.42	44.57	44.57	-1.24%	1,069,737
Oct 15, 2025	45.38	45.96	45.10	45.13	45.13	-1.12%	1,728,688
Oct 14, 2025	45.80	46.09	45.46	45.64	45.62	0.07%	909,714
Oct 13, 2025	45.58	45.79	45.19	45.61	45.59	-0.72%	938,613
Oct 10, 2025	45.24	45.94	45.18	45.94	45.92	1.68%	1,811,433
Oct 9, 2025	46.14	46.14	45.13	45.18	45.16	-1.61%	1,217,425
Oct 8, 2025	45.98	46.05	45.34	45.92	45.90	0.86%	1,217,316
Oct 7, 2025	46.24	46.26	45.40	45.53	45.51	-1.15%	1,988,200
Oct 6, 2025	46.74	46.96	45.98	46.06	46.04	-1.22%	972,415
Oct 3, 2025	46.57	46.80	46.30	46.63	46.61	-0.28%	1,914,399
Oct 2, 2025	46.49	46.85	46.26	46.76	46.74	0.28%	1,080,575
Oct 1, 2025	47.32	47.66	46.54	46.63	46.61	-1.58%	1,589,646
Sep 30, 2025	47.00	47.58	46.70	47.38	47.36	1.04%	1,216,569
Sep 29, 2025	46.67	46.96	46.47	46.89	46.87	0.56%	906,115
Sep 26, 2025	46.98	47.00	46.43	46.63	46.61	-0.09%	991,828
Sep 25, 2025	46.87	48.07	46.43	46.67	46.65	0.45%	2,330,554
Sep 24, 2025	46.15	46.80	45.67	46.46	46.44	0.93%	1,631,342
Sep 23, 2025	45.89	46.27	45.24	46.03	46.01	0.13%	1,542,330
Sep 22, 2025	46.31	46.62	45.43	45.97	45.95	-1.03%	1,597,087
Sep 19, 2025	46.53	46.78	46.09	46.45	46.43	0.69%	1,745,658
Sep 18, 2025	46.60	46.97	46.10	46.13	46.11	-1.09%	963,441