GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	47.24	47.43	46.39	46.66	46.66	-0.93%	865,116
Nov 29, 2024	46.26	47.16	45.87	47.10	47.10	1.82%	544,076
Nov 27, 2024	46.60	46.83	46.14	46.26	46.26	-0.77%	674,987
Nov 26, 2024	46.90	46.90	46.27	46.62	46.62	-0.34%	747,463
Nov 25, 2024	46.11	47.11	46.02	46.78	46.78	1.96%	1,510,870
Nov 22, 2024	45.95	46.29	45.51	45.88	45.88	0.24%	1,253,941
Nov 21, 2024	45.33	46.09	44.70	45.77	45.77	1.10%	932,123
Nov 20, 2024	45.86	45.90	44.80	45.27	45.27	-0.70%	1,095,442
Nov 19, 2024	44.68	45.66	44.47	45.59	45.59	1.20%	578,018
Nov 18, 2024	44.01	45.16	43.89	45.05	45.05	2.39%	882,461
Nov 15, 2024	43.27	44.17	43.14	44.00	44.00	1.38%	1,405,380
Nov 14, 2024	44.62	44.67	43.31	43.40	43.40	-3.02%	814,992
Nov 13, 2024	44.20	45.06	44.01	44.75	44.75	1.08%	1,112,123
Nov 12, 2024	44.24	44.48	43.73	44.27	44.27	0.05%	743,848
Nov 11, 2024	45.45	45.45	44.06	44.25	44.25	-1.93%	1,081,320
Nov 8, 2024	45.73	46.48	45.09	45.12	45.12	-0.84%	1,954,631
Nov 7, 2024	43.82	45.69	43.51	45.50	45.50	4.36%	2,236,711
Nov 6, 2024	42.05	43.65	41.91	43.60	43.60	3.81%	2,662,177
Nov 5, 2024	41.38	42.00	41.18	42.00	42.00	1.55%	1,486,725
Nov 4, 2024	41.62	41.79	41.21	41.36	41.36	-0.53%	900,137
Nov 1, 2024	41.87	42.04	41.32	41.58	41.58	-0.53%	1,022,651
Oct 31, 2024	41.72	42.32	41.40	41.80	41.80	-0.48%	1,350,148
Oct 30, 2024	41.10	42.34	41.10	42.00	42.00	1.74%	2,020,310
Oct 29, 2024	39.99	41.31	39.89	41.28	41.28	2.97%	692,431
Oct 28, 2024	40.31	40.65	40.03	40.09	40.09	0.02%	673,233
Oct 25, 2024	40.98	41.27	39.64	40.08	40.08	-2.29%	1,158,255
Oct 24, 2024	41.54	41.61	40.97	41.02	41.02	-1.61%	694,430
Oct 23, 2024	41.58	42.07	41.55	41.69	41.69	0.55%	1,515,035
Oct 22, 2024	41.33	41.60	41.01	41.46	41.46	-0.05%	522,344
Oct 21, 2024	41.32	41.62	41.29	41.48	41.48	0.48%	683,638
Oct 18, 2024	41.72	41.96	41.24	41.28	41.28	-1.08%	958,421
Oct 17, 2024	40.78	41.74	40.73	41.73	41.73	2.53%	1,019,721
Oct 16, 2024	40.77	40.95	40.52	40.70	40.70	-0.27%	426,872
Oct 15, 2024	40.69	41.46	40.67	40.81	40.80	0.32%	1,034,662
Oct 14, 2024	40.79	41.13	40.62	40.68	40.67	0.44%	870,228
Oct 11, 2024	40.44	40.68	40.39	40.50	40.49	0.35%	586,075
Oct 10, 2024	40.80	41.01	40.20	40.36	40.35	-1.32%	772,367
Oct 9, 2024	40.92	41.27	40.66	40.90	40.89	0.49%	675,587
Oct 8, 2024	40.05	40.89	40.05	40.70	40.69	1.85%	837,182
Oct 7, 2024	40.37	40.81	39.33	39.96	39.95	-1.70%	1,123,719
Oct 4, 2024	40.02	41.00	39.77	40.65	40.64	2.26%	1,815,352
Oct 3, 2024	39.53	39.85	39.10	39.75	39.74	0.48%	1,100,344
Oct 2, 2024	39.56	39.84	39.02	39.56	39.55	-0.40%	1,505,286
Oct 1, 2024	39.94	40.33	39.53	39.72	39.71	-0.40%	1,013,132
Sep 30, 2024	39.33	40.14	39.15	39.88	39.87	1.42%	863,902
Sep 27, 2024	39.52	39.73	38.78	39.32	39.31	-0.43%	1,437,064
Sep 26, 2024	40.56	40.78	39.44	39.49	39.48	-2.18%	1,254,369
Sep 25, 2024	40.12	40.90	40.12	40.37	40.36	1.20%	1,466,623
Sep 24, 2024	39.39	40.02	39.17	39.89	39.88	0.61%	892,182
Sep 23, 2024	39.38	39.82	39.35	39.65	39.64	0.97%	1,016,086
Sep 20, 2024	39.43	39.98	39.11	39.27	39.26	-1.03%	1,247,322
Sep 19, 2024	39.65	39.87	39.48	39.68	39.67	1.33%	1,573,637
Sep 18, 2024	39.21	39.50	38.80	39.16	39.15	-0.08%	1,223,729
Sep 17, 2024	40.08	40.27	39.18	39.19	39.18	-2.51%	1,624,237
Sep 16, 2024	40.00	40.25	39.79	40.20	40.19	0.42%	1,071,596
Sep 13, 2024	40.33	40.40	39.80	40.03	40.02	-0.57%	1,618,855
Sep 12, 2024	40.18	40.40	39.50	40.26	40.25	-1.25%	4,846,256
Sep 11, 2024	39.74	40.96	39.71	40.77	40.76	1.98%	904,193
Sep 10, 2024	39.64	40.08	39.35	39.98	39.97	0.45%	727,196
Sep 9, 2024	40.01	40.29	39.44	39.80	39.79	-0.08%	1,060,314
Sep 6, 2024	40.61	40.99	39.33	39.83	39.82	-2.11%	3,677,550
Sep 5, 2024	41.35	41.56	40.08	40.69	40.68	-1.31%	1,619,672
Sep 4, 2024	41.56	42.24	41.13	41.23	41.22	-1.58%	922,084
Sep 3, 2024	43.57	43.62	40.94	41.89	41.88	-3.28%	1,449,118
Aug 30, 2024	42.58	43.36	42.37	43.31	43.30	1.67%	667,729
Aug 29, 2024	42.80	42.88	42.42	42.60	42.59	-	347,756
Aug 28, 2024	42.19	42.75	42.19	42.60	42.59	0.88%	428,188
Aug 27, 2024	42.40	42.71	42.02	42.23	42.22	-0.94%	573,380
Aug 26, 2024	43.67	43.79	42.51	42.63	42.62	-1.98%	945,780
Aug 23, 2024	42.21	43.50	42.21	43.49	43.48	3.03%	931,143
Aug 22, 2024	42.18	42.26	41.78	42.21	42.20	0.45%	610,525
Aug 21, 2024	42.10	42.18	41.80	42.02	42.01	0.12%	359,804
Aug 20, 2024	41.63	42.22	41.38	41.97	41.96	1.04%	636,403
Aug 19, 2024	41.39	41.86	41.03	41.54	41.53	0.68%	744,086
Aug 16, 2024	41.10	41.46	40.77	41.26	41.25	0.22%	495,758
Aug 15, 2024	41.04	41.67	41.02	41.17	41.16	1.01%	695,761
Aug 14, 2024	40.25	41.10	40.25	40.76	40.75	1.07%	532,966
Aug 13, 2024	40.45	40.89	39.99	40.33	40.32	0.17%	768,673
Aug 12, 2024	39.51	40.31	39.51	40.26	40.25	1.74%	1,353,972
Aug 9, 2024	39.63	40.04	38.29	39.57	39.56	-0.25%	3,437,779
Aug 8, 2024	39.86	40.09	38.79	39.67	39.66	0.13%	1,125,210
Aug 7, 2024	39.47	39.86	39.22	39.62	39.61	1.41%	518,559
Aug 6, 2024	39.01	39.81	38.89	39.07	39.06	1.01%	1,311,330
Aug 5, 2024	38.87	39.35	37.58	38.68	38.67	-3.28%	1,864,075
Aug 2, 2024	39.48	40.28	38.98	39.99	39.98	-0.30%	2,041,472
Aug 1, 2024	38.29	40.71	37.00	40.11	40.10	3.32%	4,044,408
Jul 31, 2024	38.59	38.99	38.41	38.82	38.81	1.33%	955,640
Jul 30, 2024	38.22	38.84	38.22	38.31	38.30	0.29%	720,133
Jul 29, 2024	38.11	38.44	37.81	38.20	38.19	0.82%	790,732
Jul 26, 2024	38.43	38.51	37.70	37.89	37.88	-0.92%	919,220
Jul 25, 2024	39.37	39.81	38.22	38.24	38.23	-3.14%	1,362,242
Jul 24, 2024	38.95	39.76	38.84	39.48	39.47	0.46%	1,526,967
Jul 23, 2024	39.61	40.00	39.29	39.30	39.29	-0.63%	1,016,508
Jul 22, 2024	39.17	39.60	38.77	39.55	39.54	1.62%	576,654
Jul 19, 2024	39.10	39.35	38.74	38.92	38.91	-0.49%	361,373
Jul 18, 2024	39.52	39.79	39.09	39.11	39.10	-0.71%	1,396,093
Jul 17, 2024	38.92	39.63	38.92	39.39	39.38	0.15%	1,142,387
Jul 16, 2024	38.41	39.35	38.19	39.33	39.32	3.36%	1,116,829
Jul 15, 2024	37.80	38.67	37.64	38.05	38.04	1.09%	1,326,852
Jul 12, 2024	38.13	38.13	37.60	37.64	37.61	-0.87%	582,202