GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.39	45.04	43.06	44.57	44.57	2.32%	2,165,294
Apr 1, 2026	42.45	43.70	42.45	43.56	43.56	4.41%	2,610,233
Mar 31, 2026	40.80	41.77	40.40	41.72	41.72	3.24%	3,031,663
Mar 30, 2026	39.16	40.54	39.15	40.41	40.41	3.72%	1,455,270
Mar 27, 2026	39.79	40.08	38.60	38.96	38.96	-2.04%	1,728,365
Mar 26, 2026	39.41	40.23	39.31	39.77	39.77	0.25%	2,172,941
Mar 25, 2026	39.75	39.88	38.86	39.67	39.67	0.69%	1,466,723
Mar 24, 2026	40.13	40.13	39.21	39.40	39.40	-2.67%	1,888,073
Mar 23, 2026	40.85	41.23	40.44	40.48	40.48	-0.66%	1,462,506
Mar 20, 2026	42.76	43.00	40.68	40.75	40.75	-4.14%	1,603,863
Mar 19, 2026	42.21	42.59	41.81	42.51	42.51	0.35%	1,158,256
Mar 18, 2026	42.43	42.73	42.10	42.36	42.36	-0.16%	1,217,092
Mar 17, 2026	42.26	43.37	42.26	42.43	42.43	0.07%	953,409
Mar 16, 2026	42.89	43.19	42.28	42.40	42.40	-1.37%	1,088,161
Mar 13, 2026	43.67	44.05	42.75	42.99	42.99	-0.56%	1,692,710
Mar 12, 2026	43.40	44.02	43.22	43.23	43.23	-0.25%	862,425
Mar 11, 2026	43.47	43.73	43.25	43.34	43.34	-0.37%	935,064
Mar 10, 2026	45.00	45.00	43.29	43.50	43.50	-3.40%	1,272,572
Mar 9, 2026	44.23	45.14	43.94	45.03	45.03	1.01%	1,592,944
Mar 6, 2026	44.88	45.49	44.39	44.58	44.58	-0.58%	1,076,880
Mar 5, 2026	44.46	44.95	43.84	44.84	44.84	0.16%	1,238,720
Mar 4, 2026	45.15	45.38	44.60	44.77	44.77	-1.21%	3,584,122
Mar 3, 2026	45.07	45.48	44.04	45.32	45.32	0.24%	1,177,670
Mar 2, 2026	43.98	45.56	43.58	45.21	45.21	2.31%	1,852,515
Feb 27, 2026	44.44	44.51	43.93	44.19	44.19	0.80%	1,024,603
Feb 26, 2026	42.51	44.01	42.51	43.84	43.84	3.71%	1,019,915
Feb 25, 2026	42.57	42.63	41.93	42.27	42.27	0.05%	1,070,671
Feb 24, 2026	42.21	42.78	41.91	42.25	42.25	-0.02%	996,343
Feb 23, 2026	42.62	42.79	41.82	42.26	42.26	-0.96%	1,093,128
Feb 20, 2026	43.60	43.60	42.60	42.67	42.67	-1.84%	1,180,573
Feb 19, 2026	43.36	44.20	43.29	43.47	43.47	0.32%	1,127,745
Feb 18, 2026	43.70	43.70	42.99	43.33	43.33	0.07%	1,143,818
Feb 17, 2026	43.31	43.92	41.31	43.30	43.30	-0.02%	1,472,566
Feb 13, 2026	41.43	43.68	41.43	43.31	43.31	4.79%	2,715,528
Feb 12, 2026	45.38	46.32	40.94	41.33	41.33	-6.17%	4,558,213
Feb 11, 2026	42.85	44.13	42.59	44.05	44.05	2.11%	1,860,973
Feb 10, 2026	43.00	43.65	42.95	43.14	43.14	0.12%	986,450
Feb 9, 2026	42.51	43.11	42.47	43.09	43.09	1.34%	1,075,535
Feb 6, 2026	42.43	43.21	42.23	42.52	42.52	0.69%	1,529,853
Feb 5, 2026	42.64	43.20	42.12	42.23	42.23	-0.82%	1,107,824
Feb 4, 2026	42.59	43.19	42.33	42.58	42.58	-0.21%	1,578,595
Feb 3, 2026	42.56	42.86	42.08	42.67	42.67	-0.05%	1,073,605
Feb 2, 2026	43.05	43.16	42.45	42.69	42.69	-0.61%	986,706
Jan 30, 2026	43.03	43.12	42.36	42.95	42.95	-0.65%	1,286,918
Jan 29, 2026	43.58	44.03	42.96	43.23	43.23	-0.85%	1,302,097
Jan 28, 2026	43.57	43.81	43.34	43.60	43.60	-0.46%	1,332,187
Jan 27, 2026	44.38	44.70	43.62	43.80	43.80	-1.46%	1,141,629
Jan 26, 2026	44.54	44.84	44.28	44.45	44.45	0.02%	1,081,051
Jan 23, 2026	44.65	45.29	44.21	44.44	44.44	-0.47%	1,512,874
Jan 22, 2026	44.59	44.93	44.07	44.65	44.65	0.59%	1,218,785