GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	49.51	49.63	48.53	48.79	48.79	-1.59%	1,562,405
May 21, 2025	49.89	50.27	49.08	49.58	49.58	-0.76%	1,505,164
May 20, 2025	49.95	50.15	49.51	49.96	49.96	0.34%	2,189,642
May 19, 2025	49.15	49.84	48.71	49.79	49.79	0.85%	1,065,858
May 16, 2025	49.08	49.41	48.48	49.37	49.37	0.69%	1,874,451
May 15, 2025	47.63	49.08	47.53	49.03	49.03	2.55%	2,005,002
May 14, 2025	48.08	48.08	46.69	47.81	47.81	-0.60%	2,835,983
May 13, 2025	48.81	49.09	47.75	48.10	48.10	-1.19%	3,259,142
May 12, 2025	49.40	49.96	47.77	48.68	48.68	-1.95%	2,342,179
May 9, 2025	50.46	50.54	48.72	49.65	49.65	-1.53%	1,926,563
May 8, 2025	51.09	51.48	50.33	50.42	50.42	-1.60%	1,654,630
May 7, 2025	51.22	51.70	50.52	51.24	51.24	0.41%	1,384,087
May 6, 2025	51.24	51.57	50.55	51.03	51.03	-1.07%	1,209,411
May 5, 2025	50.55	52.00	50.24	51.58	51.58	2.34%	1,376,508
May 2, 2025	50.17	51.04	50.07	50.40	50.40	1.12%	1,345,603
May 1, 2025	50.00	50.09	47.52	49.84	49.84	-0.12%	2,289,352
Apr 30, 2025	50.00	50.00	48.74	49.90	49.90	-0.02%	2,104,705
Apr 29, 2025	48.61	49.91	48.29	49.91	49.91	2.74%	1,357,528
Apr 28, 2025	48.98	49.02	48.17	48.58	48.58	-0.84%	921,140
Apr 25, 2025	48.80	49.01	48.09	48.99	48.99	0.37%	1,092,661
Apr 24, 2025	48.04	48.83	47.32	48.81	48.81	1.54%	959,865
Apr 23, 2025	47.99	48.31	47.55	48.07	48.07	1.35%	1,282,859
Apr 22, 2025	47.26	47.92	47.08	47.43	47.43	0.81%	1,579,861
Apr 21, 2025	48.36	48.43	46.86	47.05	47.05	-2.85%	1,299,918
Apr 17, 2025	48.80	49.16	48.41	48.43	48.43	-0.25%	1,192,629
Apr 16, 2025	49.00	49.29	48.06	48.55	48.55	-0.86%	914,973
Apr 15, 2025	49.01	49.45	48.66	48.97	48.97	0.04%	1,145,711
Apr 14, 2025	48.74	49.30	48.43	48.95	48.95	1.45%	1,609,046
Apr 11, 2025	47.68	48.38	46.93	48.25	48.24	1.58%	1,790,719
Apr 10, 2025	47.33	48.05	46.66	47.50	47.49	-0.25%	2,475,707
Apr 9, 2025	43.14	47.80	43.14	47.62	47.61	9.90%	3,821,035
Apr 8, 2025	44.05	44.72	43.13	43.33	43.32	0.93%	5,722,624
Apr 7, 2025	43.13	44.65	42.16	42.93	42.92	-4.02%	3,794,316
Apr 4, 2025	47.36	47.42	44.24	44.73	44.72	-7.06%	3,841,440
Apr 3, 2025	47.96	48.94	47.17	48.13	48.12	-0.52%	2,805,568
Apr 2, 2025	47.60	48.39	47.27	48.38	48.37	1.28%	1,568,771
Apr 1, 2025	47.70	48.44	47.39	47.77	47.76	-1.12%	1,549,363
Mar 31, 2025	47.63	48.58	46.94	48.31	48.30	1.15%	2,144,476
Mar 28, 2025	48.58	48.64	47.53	47.76	47.75	-2.13%	2,045,921
Mar 27, 2025	48.21	48.90	47.77	48.80	48.79	0.93%	2,680,897
Mar 26, 2025	49.20	49.35	47.70	48.35	48.34	-0.56%	5,582,159
Mar 25, 2025	49.00	49.00	48.11	48.62	48.61	1.00%	1,202,766
Mar 24, 2025	48.16	48.80	47.71	48.14	48.13	0.67%	1,428,578
Mar 21, 2025	47.44	48.01	47.36	47.82	47.81	-0.54%	715,455
Mar 20, 2025	47.90	48.45	47.47	48.08	48.07	0.15%	1,812,501
Mar 19, 2025	46.99	48.79	46.80	48.01	48.00	2.67%	2,790,236
Mar 18, 2025	46.30	46.92	46.30	46.76	46.75	0.99%	2,037,307
Mar 17, 2025	46.49	46.96	46.13	46.30	46.29	0.04%	1,870,638
Mar 14, 2025	46.35	47.18	45.35	46.28	46.27	0.63%	1,811,910
Mar 13, 2025	45.85	46.83	45.82	45.99	45.98	-0.13%	1,537,485