GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	41.00	41.00	39.83	40.41	40.41	0.12%	1,858,603
Apr 23, 2026	39.75	40.84	39.35	40.36	40.36	1.94%	3,393,248
Apr 22, 2026	39.43	40.26	38.88	39.59	39.59	0.53%	2,459,569
Apr 21, 2026	39.26	39.89	39.22	39.38	39.38	-0.10%	2,172,645
Apr 20, 2026	39.16	40.13	38.87	39.42	39.42	1.23%	2,513,214
Apr 17, 2026	39.00	39.04	37.91	38.94	38.94	-0.10%	3,948,144
Apr 16, 2026	39.14	39.92	38.91	38.98	38.98	-0.05%	4,069,799
Apr 15, 2026	38.28	39.57	37.79	39.00	39.00	1.06%	5,139,695
Apr 14, 2026	38.96	39.50	36.96	38.59	38.59	-0.92%	6,866,723
Apr 13, 2026	41.19	41.44	38.39	38.95	38.95	-9.59%	6,259,671
Apr 10, 2026	44.45	44.47	42.55	43.08	43.06	-3.21%	1,285,332
Apr 9, 2026	44.10	44.55	43.98	44.51	44.49	0.45%	1,830,303
Apr 8, 2026	44.91	45.37	43.82	44.31	44.29	-0.54%	1,549,012
Apr 7, 2026	44.72	45.18	44.24	44.55	44.53	-0.74%	1,543,064
Apr 6, 2026	44.43	45.10	44.28	44.88	44.86	0.70%	1,650,565
Apr 2, 2026	43.39	45.04	43.06	44.57	44.55	2.32%	2,246,388
Apr 1, 2026	42.45	43.70	42.45	43.56	43.54	4.41%	2,691,522
Mar 31, 2026	40.80	41.77	40.40	41.72	41.70	3.24%	3,343,081
Mar 30, 2026	39.16	40.54	39.15	40.41	40.39	3.72%	1,474,454
Mar 27, 2026	39.79	40.08	38.60	38.96	38.94	-2.04%	1,767,141
Mar 26, 2026	39.41	40.23	39.31	39.77	39.75	0.25%	2,214,039
Mar 25, 2026	39.75	39.88	38.86	39.67	39.65	0.69%	1,623,256
Mar 24, 2026	40.13	40.13	39.21	39.40	39.38	-2.67%	1,914,755
Mar 23, 2026	40.85	41.23	40.44	40.48	40.46	-0.66%	1,462,616
Mar 20, 2026	42.76	43.00	40.68	40.75	40.73	-4.14%	1,645,600
Mar 19, 2026	42.21	42.59	41.81	42.51	42.49	0.35%	1,161,233
Mar 18, 2026	42.43	42.73	42.10	42.36	42.34	-0.16%	1,217,107
Mar 17, 2026	42.26	43.37	42.26	42.43	42.41	0.07%	1,337,839
Mar 16, 2026	42.89	43.19	42.28	42.40	42.38	-1.37%	1,088,164
Mar 13, 2026	43.67	44.05	42.75	42.99	42.97	-0.56%	1,692,731
Mar 12, 2026	43.40	44.02	43.22	43.23	43.21	-0.25%	900,231
Mar 11, 2026	43.47	43.73	43.25	43.34	43.32	-0.37%	935,064
Mar 10, 2026	45.00	45.00	43.29	43.50	43.48	-3.40%	1,272,583
Mar 9, 2026	44.23	45.14	43.94	45.03	45.01	1.01%	1,871,719
Mar 6, 2026	44.88	45.49	44.39	44.58	44.56	-0.58%	1,076,880
Mar 5, 2026	44.46	44.95	43.84	44.84	44.82	0.16%	1,238,720
Mar 4, 2026	45.15	45.38	44.60	44.77	44.75	-1.21%	3,591,545
Mar 3, 2026	45.07	45.48	44.04	45.32	45.30	0.24%	1,209,244
Mar 2, 2026	43.98	45.56	43.58	45.21	45.19	2.31%	1,949,934
Feb 27, 2026	44.44	44.51	43.93	44.19	44.17	0.80%	1,063,871
Feb 26, 2026	42.51	44.01	42.51	43.84	43.82	3.71%	1,023,713
Feb 25, 2026	42.57	42.63	41.93	42.27	42.25	0.05%	1,249,195
Feb 24, 2026	42.21	42.78	41.91	42.25	42.23	-0.02%	1,027,059
Feb 23, 2026	42.62	42.79	41.82	42.26	42.24	-0.96%	1,115,311
Feb 20, 2026	43.60	43.60	42.60	42.67	42.65	-1.84%	1,227,118
Feb 19, 2026	43.36	44.20	43.29	43.47	43.45	0.32%	1,311,024
Feb 18, 2026	43.70	43.70	42.99	43.33	43.31	0.07%	1,168,710
Feb 17, 2026	43.31	43.92	41.31	43.30	43.28	-0.02%	1,481,620
Feb 13, 2026	41.43	43.68	41.43	43.31	43.29	4.79%	2,810,190
Feb 12, 2026	45.38	46.32	40.94	41.33	41.31	-6.17%	4,559,493