GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	38.77	38.90	38.54	38.75	-	0.23%	34,774
Jul 14, 2026	38.86	39.65	38.41	38.66	38.66	-1.28%	3,326,253
Jul 13, 2026	39.70	40.02	39.15	39.16	39.16	-1.44%	1,826,006
Jul 10, 2026	40.51	40.62	39.60	39.75	39.73	-0.87%	3,351,842
Jul 9, 2026	40.41	40.86	40.02	40.10	40.08	-1.93%	2,525,230
Jul 8, 2026	41.47	41.50	40.19	40.89	40.87	-1.49%	3,646,955
Jul 7, 2026	40.84	41.51	40.53	41.51	41.49	2.52%	5,502,665
Jul 6, 2026	39.77	41.19	39.35	40.49	40.47	8.03%	8,201,967
Jul 2, 2026	37.64	37.82	36.10	37.48	37.46	0.16%	3,432,284
Jul 1, 2026	36.93	37.98	36.93	37.42	37.40	1.71%	2,902,643
Jun 30, 2026	36.83	36.83	36.23	36.79	36.77	-0.11%	2,557,474
Jun 29, 2026	37.43	37.64	36.56	36.83	36.81	-1.31%	2,412,657
Jun 26, 2026	38.25	38.53	36.81	37.32	37.30	-1.22%	18,445,092
Jun 25, 2026	37.27	38.15	37.09	37.78	37.76	1.42%	4,746,550
Jun 24, 2026	36.14	37.44	35.81	37.25	37.23	3.44%	3,723,548
Jun 23, 2026	35.76	36.06	35.35	36.01	35.99	2.89%	1,884,616
Jun 22, 2026	34.85	35.35	34.59	35.00	34.99	-0.28%	1,685,405
Jun 18, 2026	35.08	35.46	34.39	35.10	35.09	0.26%	1,573,905
Jun 17, 2026	35.77	36.29	34.93	35.01	35.00	-3.10%	2,313,280
Jun 16, 2026	35.94	36.16	35.33	36.13	36.11	0.50%	1,038,370
Jun 15, 2026	35.70	36.27	35.58	35.95	35.93	-0.06%	1,370,216
Jun 12, 2026	35.68	36.19	35.59	35.97	35.95	0.28%	1,755,806
Jun 11, 2026	36.55	36.86	35.84	35.87	35.85	-1.97%	3,827,280
Jun 10, 2026	35.82	36.62	35.34	36.59	36.57	2.46%	3,089,338
Jun 9, 2026	34.75	35.94	34.64	35.71	35.69	2.32%	2,509,650
Jun 8, 2026	35.40	35.93	34.82	34.90	34.89	-1.72%	4,168,467
Jun 5, 2026	36.24	36.30	35.23	35.51	35.49	-0.81%	2,680,326
Jun 4, 2026	35.19	35.85	34.99	35.80	35.78	3.14%	2,911,180
Jun 3, 2026	33.75	34.87	33.72	34.71	34.70	2.81%	2,867,482
Jun 2, 2026	33.95	34.23	33.33	33.76	33.75	-1.63%	2,288,649
Jun 1, 2026	33.76	34.35	33.54	34.32	34.31	2.33%	3,604,609
May 29, 2026	34.30	34.48	33.52	33.54	33.53	-2.16%	3,792,647
May 28, 2026	34.76	34.95	34.20	34.28	34.27	-1.69%	1,691,377
May 27, 2026	35.35	35.77	34.84	34.87	34.86	-1.86%	1,294,919
May 26, 2026	35.64	36.25	35.31	35.53	35.51	-0.53%	1,867,961
May 22, 2026	35.91	36.29	35.46	35.72	35.70	-0.67%	2,296,550
May 21, 2026	36.28	36.57	35.91	35.96	35.94	-1.94%	1,288,240
May 20, 2026	36.69	37.35	36.56	36.67	36.65	-0.49%	1,484,546
May 19, 2026	37.70	37.92	36.84	36.85	36.83	-1.81%	1,544,120
May 18, 2026	37.00	38.00	36.78	37.53	37.51	1.19%	1,398,934
May 15, 2026	37.46	37.52	36.70	37.09	37.07	-0.22%	1,356,807
May 14, 2026	36.64	37.33	36.09	37.17	37.15	2.57%	1,553,679
May 13, 2026	36.50	36.51	35.53	36.24	36.22	-0.49%	3,240,646
May 12, 2026	36.75	37.12	36.39	36.42	36.40	-0.63%	1,322,394
May 11, 2026	36.71	36.99	36.22	36.65	36.63	-0.24%	1,695,849
May 8, 2026	37.28	37.52	36.71	36.74	36.72	-1.21%	1,844,314
May 7, 2026	36.30	37.30	36.30	37.19	37.17	2.20%	3,382,110
May 6, 2026	37.06	37.52	36.17	36.39	36.37	-1.62%	3,362,191
May 5, 2026	37.56	37.62	36.67	36.99	36.97	-1.91%	2,495,864
May 4, 2026	38.30	38.73	37.65	37.71	37.69	-2.05%	2,917,860