GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	47.96	48.94	47.17	48.13	48.13	-0.52%	2,805,568
Apr 2, 2025	47.60	48.39	47.27	48.38	48.38	1.28%	1,568,771
Apr 1, 2025	47.70	48.44	47.39	47.77	47.77	-1.12%	1,549,363
Mar 31, 2025	47.63	48.58	46.94	48.31	48.31	1.15%	2,144,476
Mar 28, 2025	48.58	48.64	47.53	47.76	47.76	-2.13%	2,045,921
Mar 27, 2025	48.21	48.90	47.77	48.80	48.80	0.93%	2,680,897
Mar 26, 2025	49.20	49.35	47.70	48.35	48.35	-0.56%	5,582,159
Mar 25, 2025	49.00	49.00	48.11	48.62	48.62	1.00%	1,202,766
Mar 24, 2025	48.16	48.80	47.71	48.14	48.14	0.67%	1,428,578
Mar 21, 2025	47.44	48.01	47.36	47.82	47.82	-0.54%	715,455
Mar 20, 2025	47.90	48.45	47.47	48.08	48.08	0.15%	1,812,501
Mar 19, 2025	46.99	48.79	46.80	48.01	48.01	2.67%	2,790,236
Mar 18, 2025	46.30	46.92	46.30	46.76	46.76	0.99%	2,037,307
Mar 17, 2025	46.49	46.96	46.13	46.30	46.30	0.04%	1,870,638
Mar 14, 2025	46.35	47.18	45.35	46.28	46.28	0.63%	1,811,910
Mar 13, 2025	45.85	46.83	45.82	45.99	45.99	-0.13%	1,537,485
Mar 12, 2025	46.79	47.06	45.38	46.05	46.05	-0.52%	1,664,324
Mar 11, 2025	46.73	47.60	46.22	46.29	46.29	-0.94%	2,032,127
Mar 10, 2025	46.33	47.31	46.08	46.73	46.73	-0.21%	1,733,010
Mar 7, 2025	45.96	47.17	45.59	46.83	46.83	0.95%	2,348,487
Mar 6, 2025	46.74	47.50	46.16	46.39	46.39	-2.05%	3,015,996
Mar 5, 2025	45.46	48.09	45.46	47.36	47.36	4.04%	3,062,351
Mar 4, 2025	46.84	47.30	45.52	45.52	45.52	-2.11%	3,627,774
Mar 3, 2025	45.00	47.05	45.00	46.50	46.50	2.97%	2,981,729
Feb 28, 2025	43.53	45.27	43.16	45.16	45.16	4.93%	2,192,023
Feb 27, 2025	44.53	44.94	43.03	43.04	43.04	-2.98%	2,750,419
Feb 26, 2025	43.47	45.12	42.88	44.36	44.36	0.86%	2,077,068
Feb 25, 2025	46.68	46.96	43.86	43.98	43.98	-4.39%	3,563,490
Feb 24, 2025	45.77	46.45	45.52	46.00	46.00	-0.71%	1,099,554
Feb 21, 2025	46.17	46.77	45.82	46.33	46.33	0.26%	987,203
Feb 20, 2025	46.49	46.62	45.76	46.21	46.21	-0.96%	787,822
Feb 19, 2025	46.27	46.66	45.97	46.66	46.66	0.95%	778,214
Feb 18, 2025	46.36	46.64	46.11	46.22	46.22	-0.71%	1,157,135
Feb 14, 2025	45.65	46.74	45.65	46.55	46.55	2.76%	824,100
Feb 13, 2025	45.94	46.12	45.05	45.30	45.30	-1.35%	1,717,781
Feb 12, 2025	46.06	46.48	45.62	45.92	45.92	-0.80%	1,426,868
Feb 11, 2025	46.35	46.35	45.87	46.29	46.29	-0.28%	1,364,789
Feb 10, 2025	46.14	47.43	46.07	46.42	46.42	1.02%	1,557,012
Feb 7, 2025	46.13	46.27	45.61	45.95	45.95	-0.13%	1,168,197
Feb 6, 2025	45.53	46.09	45.39	46.01	46.01	1.12%	1,261,533
Feb 5, 2025	45.00	45.50	44.67	45.50	45.50	2.99%	1,225,360
Feb 4, 2025	43.63	44.38	43.46	44.18	44.18	1.63%	1,432,887
Feb 3, 2025	42.49	43.75	42.21	43.47	43.47	0.79%	1,337,847
Jan 31, 2025	43.53	43.88	42.83	43.13	43.13	-1.12%	2,762,893
Jan 30, 2025	43.65	44.30	43.15	43.62	43.62	0.60%	1,752,570
Jan 29, 2025	43.22	44.03	43.00	43.36	43.36	0.49%	2,623,171
Jan 28, 2025	43.26	43.28	42.83	43.15	43.15	0.09%	2,971,342
Jan 27, 2025	42.88	43.58	42.46	43.11	43.11	1.94%	5,442,257
Jan 24, 2025	42.05	42.47	42.00	42.29	42.29	0.57%	1,797,193
Jan 23, 2025	41.87	42.26	41.77	42.05	42.05	0.26%	2,642,203