GFL Environmental Inc. (GFL)
NYSE: GFL · Real-Time Price · USD
49.84
-0.06 (-0.12%)
May 1, 2025, 4:00 PM EDT - Market closed
GFL Environmental Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 50.00 | 50.09 | 47.52 | 49.84 | 49.84 | -0.12% | 2,289,352 |
Apr 30, 2025 | 50.00 | 50.00 | 48.74 | 49.90 | 49.90 | -0.02% | 2,104,705 |
Apr 29, 2025 | 48.61 | 49.91 | 48.29 | 49.91 | 49.91 | 2.74% | 1,357,528 |
Apr 28, 2025 | 48.98 | 49.02 | 48.17 | 48.58 | 48.58 | -0.84% | 921,140 |
Apr 25, 2025 | 48.80 | 49.01 | 48.09 | 48.99 | 48.99 | 0.37% | 1,092,661 |
Apr 24, 2025 | 48.04 | 48.83 | 47.32 | 48.81 | 48.81 | 1.54% | 959,865 |
Apr 23, 2025 | 47.99 | 48.31 | 47.55 | 48.07 | 48.07 | 1.35% | 1,282,859 |
Apr 22, 2025 | 47.26 | 47.92 | 47.08 | 47.43 | 47.43 | 0.81% | 1,579,861 |
Apr 21, 2025 | 48.36 | 48.43 | 46.86 | 47.05 | 47.05 | -2.85% | 1,299,918 |
Apr 17, 2025 | 48.80 | 49.16 | 48.41 | 48.43 | 48.43 | -0.25% | 1,192,629 |
Apr 16, 2025 | 49.00 | 49.29 | 48.06 | 48.55 | 48.55 | -0.86% | 914,973 |
Apr 15, 2025 | 49.01 | 49.45 | 48.66 | 48.97 | 48.97 | 0.04% | 1,145,711 |
Apr 14, 2025 | 48.74 | 49.30 | 48.43 | 48.95 | 48.95 | 1.45% | 1,609,046 |
Apr 11, 2025 | 47.68 | 48.38 | 46.93 | 48.25 | 48.24 | 1.58% | 1,790,719 |
Apr 10, 2025 | 47.33 | 48.05 | 46.66 | 47.50 | 47.49 | -0.25% | 2,475,707 |
Apr 9, 2025 | 43.14 | 47.80 | 43.14 | 47.62 | 47.61 | 9.90% | 3,821,035 |
Apr 8, 2025 | 44.05 | 44.72 | 43.13 | 43.33 | 43.32 | 0.93% | 5,722,624 |
Apr 7, 2025 | 43.13 | 44.65 | 42.16 | 42.93 | 42.92 | -4.02% | 3,794,316 |
Apr 4, 2025 | 47.36 | 47.42 | 44.24 | 44.73 | 44.72 | -7.06% | 3,841,440 |
Apr 3, 2025 | 47.96 | 48.94 | 47.17 | 48.13 | 48.12 | -0.52% | 2,805,568 |
Apr 2, 2025 | 47.60 | 48.39 | 47.27 | 48.38 | 48.37 | 1.28% | 1,568,771 |
Apr 1, 2025 | 47.70 | 48.44 | 47.39 | 47.77 | 47.76 | -1.12% | 1,549,363 |
Mar 31, 2025 | 47.63 | 48.58 | 46.94 | 48.31 | 48.30 | 1.15% | 2,144,476 |
Mar 28, 2025 | 48.58 | 48.64 | 47.53 | 47.76 | 47.75 | -2.13% | 2,045,921 |
Mar 27, 2025 | 48.21 | 48.90 | 47.77 | 48.80 | 48.79 | 0.93% | 2,680,897 |
Mar 26, 2025 | 49.20 | 49.35 | 47.70 | 48.35 | 48.34 | -0.56% | 5,582,159 |
Mar 25, 2025 | 49.00 | 49.00 | 48.11 | 48.62 | 48.61 | 1.00% | 1,202,766 |
Mar 24, 2025 | 48.16 | 48.80 | 47.71 | 48.14 | 48.13 | 0.67% | 1,428,578 |
Mar 21, 2025 | 47.44 | 48.01 | 47.36 | 47.82 | 47.81 | -0.54% | 715,455 |
Mar 20, 2025 | 47.90 | 48.45 | 47.47 | 48.08 | 48.07 | 0.15% | 1,812,501 |
Mar 19, 2025 | 46.99 | 48.79 | 46.80 | 48.01 | 48.00 | 2.67% | 2,790,236 |
Mar 18, 2025 | 46.30 | 46.92 | 46.30 | 46.76 | 46.75 | 0.99% | 2,037,307 |
Mar 17, 2025 | 46.49 | 46.96 | 46.13 | 46.30 | 46.29 | 0.04% | 1,870,638 |
Mar 14, 2025 | 46.35 | 47.18 | 45.35 | 46.28 | 46.27 | 0.63% | 1,811,910 |
Mar 13, 2025 | 45.85 | 46.83 | 45.82 | 45.99 | 45.98 | -0.13% | 1,537,485 |
Mar 12, 2025 | 46.79 | 47.06 | 45.38 | 46.05 | 46.04 | -0.52% | 1,664,324 |
Mar 11, 2025 | 46.73 | 47.60 | 46.22 | 46.29 | 46.28 | -0.94% | 2,032,127 |
Mar 10, 2025 | 46.33 | 47.31 | 46.08 | 46.73 | 46.72 | -0.21% | 1,733,010 |
Mar 7, 2025 | 45.96 | 47.17 | 45.59 | 46.83 | 46.82 | 0.95% | 2,348,487 |
Mar 6, 2025 | 46.74 | 47.50 | 46.16 | 46.39 | 46.38 | -2.05% | 3,015,996 |
Mar 5, 2025 | 45.46 | 48.09 | 45.46 | 47.36 | 47.35 | 4.04% | 3,062,351 |
Mar 4, 2025 | 46.84 | 47.30 | 45.52 | 45.52 | 45.51 | -2.11% | 3,627,774 |
Mar 3, 2025 | 45.00 | 47.05 | 45.00 | 46.50 | 46.49 | 2.97% | 2,981,729 |
Feb 28, 2025 | 43.53 | 45.27 | 43.16 | 45.16 | 45.15 | 4.93% | 2,192,023 |
Feb 27, 2025 | 44.53 | 44.94 | 43.03 | 43.04 | 43.03 | -2.98% | 2,750,419 |
Feb 26, 2025 | 43.47 | 45.12 | 42.88 | 44.36 | 44.35 | 0.86% | 2,077,068 |
Feb 25, 2025 | 46.68 | 46.96 | 43.86 | 43.98 | 43.97 | -4.39% | 3,563,490 |
Feb 24, 2025 | 45.77 | 46.45 | 45.52 | 46.00 | 45.99 | -0.71% | 1,099,554 |
Feb 21, 2025 | 46.17 | 46.77 | 45.82 | 46.33 | 46.32 | 0.26% | 987,203 |
Feb 20, 2025 | 46.49 | 46.62 | 45.76 | 46.21 | 46.20 | -0.96% | 787,822 |