GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	42.84	44.92	42.63	44.39	44.39	4.79%	2,946,362
Jan 20, 2026	42.16	42.66	41.94	42.36	42.36	-0.49%	1,320,931
Jan 16, 2026	42.67	42.91	42.07	42.57	42.57	-0.35%	1,066,987
Jan 15, 2026	41.95	42.74	41.50	42.72	42.72	2.10%	3,014,545
Jan 14, 2026	42.41	42.84	41.79	41.84	41.84	-1.23%	1,754,824
Jan 13, 2026	42.50	42.67	40.83	42.36	42.36	-0.77%	2,265,364
Jan 12, 2026	42.52	42.82	42.23	42.69	42.67	0.45%	1,212,443
Jan 9, 2026	42.30	42.60	42.14	42.50	42.48	0.69%	1,244,345
Jan 8, 2026	41.54	42.38	41.54	42.21	42.19	1.25%	2,431,400
Jan 7, 2026	42.92	43.00	41.59	41.69	41.67	-2.41%	1,680,291
Jan 6, 2026	42.64	43.03	42.13	42.72	42.70	0.14%	1,883,263
Jan 5, 2026	42.59	43.07	42.21	42.66	42.64	-0.51%	1,569,922
Jan 2, 2026	43.08	43.29	42.47	42.88	42.86	-0.16%	1,641,587
Dec 31, 2025	43.59	43.74	42.89	42.95	42.93	-1.74%	961,578
Dec 30, 2025	43.68	43.90	43.47	43.71	43.69	-0.32%	2,064,860
Dec 29, 2025	43.34	43.88	43.16	43.85	43.83	1.41%	2,182,117
Dec 26, 2025	43.14	43.47	43.08	43.24	43.22	-	844,643
Dec 24, 2025	43.10	43.56	43.01	43.24	43.22	0.09%	1,596,645
Dec 23, 2025	43.16	43.32	42.99	43.20	43.18	0.23%	1,916,565
Dec 22, 2025	43.00	43.23	42.71	43.10	43.08	0.05%	3,090,667
Dec 19, 2025	43.57	43.59	43.00	43.08	43.06	-0.87%	4,153,072
Dec 18, 2025	44.20	44.20	43.36	43.46	43.44	-1.59%	1,801,676
Dec 17, 2025	43.78	44.40	43.61	44.16	44.14	0.78%	2,159,454
Dec 16, 2025	44.20	44.55	43.73	43.82	43.80	-0.61%	1,753,590
Dec 15, 2025	44.95	44.95	43.83	44.09	44.07	-0.09%	1,176,803
Dec 12, 2025	44.74	44.97	44.10	44.13	44.11	-1.01%	1,309,100
Dec 11, 2025	44.53	45.26	44.34	44.58	44.56	0.36%	1,721,181
Dec 10, 2025	44.13	44.69	44.07	44.42	44.40	0.66%	1,546,736
Dec 9, 2025	44.81	45.07	44.07	44.13	44.11	-1.36%	969,633
Dec 8, 2025	44.65	45.31	44.52	44.74	44.72	0.04%	1,305,496
Dec 5, 2025	44.74	45.12	44.45	44.72	44.70	0.04%	907,430
Dec 4, 2025	45.02	45.16	44.63	44.70	44.68	-0.45%	636,840
Dec 3, 2025	44.88	45.47	44.80	44.90	44.88	0.11%	1,115,187
Dec 2, 2025	44.65	45.05	44.41	44.85	44.83	0.45%	915,823
Dec 1, 2025	45.26	45.67	44.65	44.65	44.63	-1.80%	1,894,330
Nov 28, 2025	45.63	45.64	45.17	45.47	45.45	-	730,787
Nov 26, 2025	45.22	45.73	44.90	45.47	45.45	0.71%	1,312,406
Nov 25, 2025	45.21	45.87	45.08	45.15	45.13	-0.09%	1,826,278
Nov 24, 2025	44.55	45.38	44.34	45.19	45.17	0.11%	1,542,017
Nov 21, 2025	44.80	45.55	44.52	45.14	45.12	-2.29%	3,324,434
Nov 20, 2025	46.46	46.74	46.13	46.20	46.18	-0.67%	1,185,095
Nov 19, 2025	45.50	46.77	45.09	46.51	46.49	2.17%	1,302,075
Nov 18, 2025	44.36	45.58	44.19	45.52	45.50	3.01%	1,604,630