GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	48.22	48.57	47.72	47.90	47.90	-0.70%	1,860,393
Sep 4, 2025	49.23	49.27	48.15	48.24	48.24	-1.57%	1,341,436
Sep 3, 2025	49.51	49.53	48.92	49.01	49.01	-1.35%	834,716
Sep 2, 2025	49.66	50.01	49.30	49.68	49.68	-0.72%	549,966
Aug 29, 2025	49.49	50.10	49.11	50.04	50.04	1.46%	716,384
Aug 28, 2025	49.54	49.65	49.13	49.32	49.32	-0.62%	619,864
Aug 27, 2025	49.69	50.03	49.35	49.63	49.63	-0.56%	661,568
Aug 26, 2025	49.42	50.02	49.21	49.91	49.91	0.89%	1,399,701
Aug 25, 2025	51.00	51.18	49.41	49.47	49.47	-3.06%	1,003,815
Aug 22, 2025	50.52	51.40	50.52	51.03	51.03	0.37%	1,525,708
Aug 21, 2025	50.53	51.04	50.49	50.84	50.84	0.71%	1,576,693
Aug 20, 2025	50.00	50.73	50.00	50.48	50.48	1.37%	1,367,023
Aug 19, 2025	49.78	49.84	49.27	49.80	49.80	-0.14%	704,732
Aug 18, 2025	49.64	50.00	49.55	49.87	49.87	0.63%	687,653
Aug 15, 2025	50.05	50.24	49.46	49.56	49.56	-1.27%	988,470
Aug 14, 2025	50.62	50.62	49.70	50.20	50.20	-0.53%	1,436,080
Aug 13, 2025	50.52	50.59	49.95	50.47	50.47	-	720,590
Aug 12, 2025	51.12	51.51	50.16	50.47	50.47	-1.06%	1,465,607
Aug 11, 2025	50.19	51.07	50.18	51.01	51.01	1.01%	1,174,666
Aug 8, 2025	50.21	50.92	50.00	50.50	50.50	-0.81%	1,795,942
Aug 7, 2025	50.63	50.91	50.41	50.91	50.91	0.71%	1,244,398
Aug 6, 2025	50.41	50.65	49.43	50.55	50.55	0.72%	868,192
Aug 5, 2025	50.47	50.94	50.16	50.19	50.19	-0.61%	1,465,806
Aug 4, 2025	49.90	50.72	49.80	50.50	50.50	1.45%	850,201
Aug 1, 2025	50.32	50.64	49.68	49.78	49.78	-1.11%	1,309,113
Jul 31, 2025	50.12	50.89	49.41	50.34	50.34	5.76%	2,861,240
Jul 30, 2025	48.58	48.72	47.44	47.60	47.60	-2.36%	1,647,488
Jul 29, 2025	48.41	49.28	48.41	48.75	48.75	1.29%	1,051,072
Jul 28, 2025	48.22	48.56	47.69	48.13	48.13	-0.19%	1,051,501
Jul 25, 2025	47.97	48.35	47.96	48.22	48.22	0.40%	653,519
Jul 24, 2025	47.29	48.18	47.29	48.03	48.03	1.01%	726,798
Jul 23, 2025	47.11	47.60	46.92	47.55	47.55	0.93%	839,192
Jul 22, 2025	47.03	47.38	46.99	47.11	47.11	0.19%	966,688
Jul 21, 2025	47.61	47.62	47.02	47.02	47.02	-0.93%	720,639
Jul 18, 2025	47.49	47.75	47.36	47.46	47.46	-0.11%	677,646
Jul 17, 2025	47.23	47.63	47.13	47.51	47.51	0.27%	725,316
Jul 16, 2025	47.44	47.52	46.67	47.38	47.38	-0.13%	959,557
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