GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	45.00	47.05	45.00	46.50	46.50	2.97%	2,638,577
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
Jan 22, 2025	41.76	42.20	41.29	41.94	41.94	0.53%	2,162,394
Jan 21, 2025	42.16	42.43	41.37	41.72	41.72	-0.52%	1,646,926
Jan 17, 2025	42.58	42.65	41.83	41.94	41.94	-1.32%	2,238,352
Jan 16, 2025	42.94	43.03	42.42	42.50	42.50	-1.12%	1,028,155
Jan 15, 2025	44.05	44.29	42.81	42.98	42.98	-1.63%	1,567,929
Jan 14, 2025	44.21	44.51	43.37	43.69	43.69	-1.18%	1,310,501
Jan 13, 2025	43.89	44.30	43.15	44.21	44.21	-	900,832
Jan 10, 2025	44.10	44.78	43.41	44.21	44.20	-1.21%	1,579,545
Jan 8, 2025	43.48	44.89	43.10	44.75	44.74	2.80%	3,785,771
Jan 7, 2025	45.62	46.61	42.94	43.53	43.52	-1.11%	3,054,088
Jan 6, 2025	44.68	45.00	43.81	44.02	44.01	-1.37%	848,463
Jan 3, 2025	44.64	44.88	44.33	44.63	44.62	0.02%	600,243
Jan 2, 2025	44.48	44.67	44.01	44.62	44.61	0.18%	742,788
Dec 31, 2024	44.56	44.61	44.28	44.54	44.53	0.43%	607,452
Dec 30, 2024	44.24	44.51	43.71	44.35	44.34	-0.54%	460,275
Dec 27, 2024	44.75	45.03	44.29	44.59	44.58	-0.56%	580,699
Dec 26, 2024	44.55	45.00	44.55	44.84	44.83	0.29%	697,640
Dec 24, 2024	44.63	44.73	44.40	44.71	44.70	-0.02%	298,535
Dec 23, 2024	44.73	44.77	43.86	44.72	44.71	-0.36%	595,439
Dec 20, 2024	44.98	45.32	44.69	44.88	44.87	-0.44%	1,149,422
Dec 19, 2024	45.55	46.28	44.68	45.08	45.07	-0.77%	2,383,238
Dec 18, 2024	44.67	46.82	44.40	45.43	45.42	1.95%	3,841,330
Dec 17, 2024	45.49	45.68	44.49	44.56	44.55	-2.28%	1,846,594
Dec 16, 2024	45.07	46.23	44.92	45.60	45.59	1.65%	1,202,718
Dec 13, 2024	45.29	45.55	44.58	44.86	44.85	-1.08%	646,223
Dec 12, 2024	45.58	45.66	45.11	45.35	45.34	-0.26%	512,160
Dec 11, 2024	46.36	46.61	45.42	45.47	45.46	-1.04%	588,540
Dec 10, 2024	45.71	46.03	45.38	45.95	45.94	0.37%	551,507
Dec 9, 2024	45.91	46.69	45.40	45.78	45.77	-0.54%	923,262
Dec 6, 2024	46.64	48.87	45.90	46.03	46.02	-0.71%	2,477,973
Dec 5, 2024	46.85	47.12	46.23	46.36	46.35	-1.05%	627,001
Dec 4, 2024	46.68	47.08	46.49	46.85	46.84	0.39%	986,623
Dec 3, 2024	46.83	46.83	46.30	46.67	46.66	0.02%	593,677
Dec 2, 2024	47.24	47.43	46.39	46.66	46.65	-0.93%	865,116
Nov 29, 2024	46.26	47.16	45.87	47.10	47.09	1.82%	544,076
Nov 27, 2024	46.60	46.83	46.14	46.26	46.25	-0.77%	674,987
Nov 26, 2024	46.90	46.90	46.27	46.62	46.61	-0.34%	747,463
Nov 25, 2024	46.11	47.11	46.02	46.78	46.77	1.96%	1,510,870
Nov 22, 2024	45.95	46.29	45.51	45.88	45.87	0.24%	1,253,941
Nov 21, 2024	45.33	46.09	44.70	45.77	45.76	1.10%	932,123
Nov 20, 2024	45.86	45.90	44.80	45.27	45.26	-0.70%	1,095,442
Nov 19, 2024	44.68	45.66	44.47	45.59	45.58	1.20%	578,018
Nov 18, 2024	44.01	45.16	43.89	45.05	45.04	2.39%	882,461
Nov 15, 2024	43.27	44.17	43.14	44.00	43.99	1.38%	1,405,380
Nov 14, 2024	44.62	44.67	43.31	43.40	43.39	-3.02%	814,992
Nov 13, 2024	44.20	45.06	44.01	44.75	44.74	1.08%	1,112,123
Nov 12, 2024	44.24	44.48	43.73	44.27	44.26	0.05%	743,848
Nov 11, 2024	45.45	45.45	44.06	44.25	44.24	-1.93%	1,081,320
Nov 8, 2024	45.73	46.48	45.09	45.12	45.11	-0.84%	1,954,631
Nov 7, 2024	43.82	45.69	43.51	45.50	45.49	4.36%	2,236,711
Nov 6, 2024	42.05	43.65	41.91	43.60	43.59	3.81%	2,662,177
Nov 5, 2024	41.38	42.00	41.18	42.00	41.99	1.55%	1,486,725
Nov 4, 2024	41.62	41.79	41.21	41.36	41.35	-0.53%	900,137
Nov 1, 2024	41.87	42.04	41.32	41.58	41.57	-0.53%	1,022,651
Oct 31, 2024	41.72	42.32	41.40	41.80	41.79	-0.48%	1,350,148
Oct 30, 2024	41.10	42.34	41.10	42.00	41.99	1.74%	2,020,310
Oct 29, 2024	39.99	41.31	39.89	41.28	41.27	2.97%	692,431
Oct 28, 2024	40.31	40.65	40.03	40.09	40.08	0.02%	673,233
Oct 25, 2024	40.98	41.27	39.64	40.08	40.07	-2.29%	1,158,255
Oct 24, 2024	41.54	41.61	40.97	41.02	41.01	-1.61%	694,430
Oct 23, 2024	41.58	42.07	41.55	41.69	41.68	0.55%	1,515,035
Oct 22, 2024	41.33	41.60	41.01	41.46	41.45	-0.05%	522,344
Oct 21, 2024	41.32	41.62	41.29	41.48	41.47	0.48%	683,638
Oct 18, 2024	41.72	41.96	41.24	41.28	41.27	-1.08%	958,421
Oct 17, 2024	40.78	41.74	40.73	41.73	41.72	2.53%	1,019,721
Oct 16, 2024	40.77	40.95	40.52	40.70	40.69	-0.27%	426,872
Oct 15, 2024	40.69	41.46	40.67	40.81	40.78	0.32%	1,034,662
Oct 14, 2024	40.79	41.13	40.62	40.68	40.65	0.44%	870,228
Oct 11, 2024	40.44	40.68	40.39	40.50	40.47	0.35%	586,075
Oct 10, 2024	40.80	41.01	40.20	40.36	40.33	-1.32%	772,367
Oct 9, 2024	40.92	41.27	40.66	40.90	40.87	0.49%	675,587
Oct 8, 2024	40.05	40.89	40.05	40.70	40.67	1.85%	837,182
Oct 7, 2024	40.37	40.81	39.33	39.96	39.93	-1.70%	1,123,719