GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	47.44	47.52	46.67	47.38	47.38	-0.13%	924,693
Jul 15, 2025	48.00	48.42	47.43	47.44	47.44	-1.25%	1,198,671
Jul 14, 2025	47.13	48.16	47.13	48.04	48.04	1.44%	837,634
Jul 11, 2025	47.37	47.51	47.06	47.36	47.35	0.02%	717,507
Jul 10, 2025	47.34	47.99	46.99	47.35	47.34	-0.15%	1,790,645
Jul 9, 2025	47.47	47.55	46.72	47.42	47.41	-0.27%	1,675,226
Jul 8, 2025	48.10	48.12	47.55	47.55	47.54	-0.90%	1,089,823
Jul 7, 2025	48.23	48.39	47.70	47.98	47.97	-1.05%	2,248,779
Jul 3, 2025	48.14	48.69	47.91	48.49	48.47	0.25%	1,076,642
Jul 2, 2025	49.03	49.36	48.07	48.37	48.35	-2.20%	1,938,338
Jul 1, 2025	50.58	50.58	49.16	49.46	49.44	-1.98%	838,278
Jun 30, 2025	50.19	50.59	49.79	50.46	50.44	1.49%	1,446,731
Jun 27, 2025	50.63	50.89	49.14	49.72	49.70	-1.70%	2,663,876
Jun 26, 2025	49.78	50.68	49.78	50.58	50.56	1.79%	1,318,230
Jun 25, 2025	50.23	50.23	49.25	49.69	49.67	-0.66%	893,932
Jun 24, 2025	50.14	50.31	49.45	50.02	50.00	-0.06%	1,066,204
Jun 23, 2025	49.33	50.14	49.14	50.05	50.03	1.27%	627,874
Jun 20, 2025	49.96	50.03	49.04	49.42	49.40	-0.74%	1,335,933
Jun 18, 2025	49.52	50.03	49.03	49.79	49.77	0.48%	1,019,993
Jun 17, 2025	49.20	49.72	49.13	49.55	49.53	-0.02%	720,245
Jun 16, 2025	50.30	50.62	49.39	49.56	49.54	-1.35%	741,123
Jun 13, 2025	50.28	50.74	49.97	50.24	50.22	-1.02%	580,454
Jun 12, 2025	50.02	50.78	49.75	50.76	50.74	1.74%	608,436
Jun 11, 2025	50.46	50.46	49.74	49.89	49.87	-0.78%	583,953
Jun 10, 2025	50.43	51.31	49.62	50.28	50.26	-0.83%	1,203,156
Jun 9, 2025	49.59	50.98	48.46	50.70	50.68	2.03%	1,846,999
Jun 6, 2025	49.26	49.79	49.25	49.69	49.67	0.91%	1,009,058
Jun 5, 2025	49.40	50.00	48.76	49.24	49.22	-0.20%	993,438
Jun 4, 2025	49.89	50.15	49.10	49.34	49.32	-0.06%	665,966
Jun 3, 2025	49.98	50.24	49.27	49.37	49.35	-1.48%	1,220,244
Jun 2, 2025	50.04	50.20	48.97	50.11	50.09	-0.63%	862,762
May 30, 2025	49.39	50.50	49.16	50.43	50.41	2.40%	1,686,528
May 29, 2025	49.65	49.75	49.11	49.25	49.23	-0.89%	838,479
May 28, 2025	49.59	50.11	49.53	49.69	49.67	0.14%	599,662
May 27, 2025	49.37	49.75	49.16	49.62	49.60	0.98%	901,081
May 23, 2025	48.22	49.40	48.07	49.14	49.12	0.72%	1,015,056
May 22, 2025	49.51	49.63	48.53	48.79	48.77	-1.59%	1,562,405
May 21, 2025	49.89	50.27	49.08	49.58	49.56	-0.76%	1,505,164
May 20, 2025	49.95	50.15	49.51	49.96	49.94	0.34%	2,189,642
May 19, 2025	49.15	49.84	48.71	49.79	49.77	0.85%	1,065,858
May 16, 2025	49.08	49.41	48.48	49.37	49.35	0.69%	1,874,451
May 15, 2025	47.63	49.08	47.53	49.03	49.01	2.55%	2,005,002
May 14, 2025	48.08	48.08	46.69	47.81	47.80	-0.60%	2,835,983
May 13, 2025	48.81	49.09	47.75	48.10	48.09	-1.19%	3,259,142
May 12, 2025	49.40	49.96	47.77	48.68	48.66	-1.95%	2,342,179
May 9, 2025	50.46	50.54	48.72	49.65	49.63	-1.53%	1,926,563
May 8, 2025	51.09	51.48	50.33	50.42	50.40	-1.60%	1,654,630
May 7, 2025	51.22	51.70	50.52	51.24	51.22	0.41%	1,384,087
May 6, 2025	51.24	51.57	50.55	51.03	51.01	-1.07%	1,209,411
May 5, 2025	50.55	52.00	50.24	51.58	51.56	2.34%	1,376,508