GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	43.99	46.60	43.71	45.56	45.56	3.22%	6,270,177
Oct 22, 2026	43.61	44.35	43.51	44.14	44.14	1.52%	7,004,175
Oct 21, 2026	44.11	44.22	43.43	43.48	43.48	-2.23%	2,714,454
Oct 20, 2026	44.86	45.37	42.70	44.47	44.47	-0.47%	12,335,070
Oct 19, 2026	43.85	44.69	43.61	44.68	44.68	1.89%	4,537,316
Oct 16, 2026	43.91	44.14	42.89	43.85	43.85	0.69%	4,117,202
Oct 15, 2026	43.15	43.85	42.73	43.55	43.55	1.35%	4,503,932
Oct 14, 2026	42.85	43.20	42.30	42.97	42.97	0.55%	3,688,625
Oct 13, 2026	42.63	43.07	42.15	42.75	42.73	0.87%	2,414,181
Oct 12, 2026	42.78	43.09	42.29	42.38	42.36	-0.94%	2,752,858
Oct 9, 2026	42.38	43.11	41.96	42.78	42.76	1.06%	2,538,285
Oct 8, 2026	41.93	42.54	41.58	42.33	42.31	0.69%	2,571,658
Oct 7, 2026	42.55	42.84	42.02	42.04	42.02	-1.13%	3,039,045
Oct 6, 2026	42.38	42.86	42.15	42.52	42.50	0.57%	3,659,943
Oct 5, 2026	41.99	42.74	41.52	42.28	42.26	0.71%	3,650,442
Oct 2, 2026	40.80	42.33	40.59	41.98	41.96	3.83%	6,780,257
Oct 1, 2026	41.75	42.16	39.73	40.43	40.41	-3.35%	5,018,812
Sep 30, 2026	42.30	42.46	41.75	41.83	41.81	-0.88%	3,348,401
Sep 29, 2026	41.25	42.22	40.94	42.20	42.18	1.93%	4,088,507
Sep 28, 2026	42.12	42.34	41.39	41.40	41.38	-2.06%	2,673,557
Sep 25, 2026	41.73	42.29	41.65	42.27	42.25	1.15%	2,161,454
Sep 24, 2026	41.84	42.36	41.65	41.79	41.77	-0.26%	3,242,303
Sep 23, 2026	42.29	42.53	41.32	41.90	41.88	-1.04%	2,943,425
Sep 22, 2026	42.00	42.63	41.78	42.34	42.32	-0.98%	3,062,639
Sep 21, 2026	42.25	42.76	41.88	42.76	42.74	0.54%	2,305,000
Sep 18, 2026	43.20	43.32	42.12	42.53	42.51	-1.62%	4,993,407
Sep 17, 2026	44.05	44.53	42.71	43.23	43.21	5.26%	5,250,331
Sep 16, 2026	42.09	42.90	40.96	41.07	41.05	-2.63%	2,858,765
Sep 15, 2026	42.48	42.65	42.11	42.18	42.16	-1.01%	1,959,876
Sep 14, 2026	43.22	43.41	42.49	42.61	42.59	-0.56%	1,985,268
Sep 11, 2026	42.13	42.85	41.38	42.85	42.83	2.93%	2,988,762
Sep 10, 2026	42.05	42.38	41.45	41.63	41.61	-0.88%	2,088,330
Sep 9, 2026	43.02	43.02	41.80	42.00	41.98	-2.03%	2,409,976
Sep 8, 2026	43.60	44.00	42.67	42.87	42.85	-1.97%	6,955,256
Sep 4, 2026	42.89	43.82	42.85	43.73	43.71	0.57%	2,143,560
Sep 3, 2026	42.87	43.61	42.46	43.48	43.46	2.09%	2,656,101
Sep 2, 2026	41.50	43.37	41.50	42.59	42.57	2.63%	2,293,972
Sep 1, 2026	42.37	42.62	41.44	41.50	41.48	-1.87%	2,075,761
Aug 31, 2026	42.97	42.97	42.09	42.29	42.27	-1.26%	2,681,656
Aug 28, 2026	41.20	43.10	40.65	42.83	42.81	4.39%	4,020,290
Aug 27, 2026	41.31	41.47	40.65	41.03	41.01	-0.70%	1,474,776
Aug 26, 2026	40.64	41.43	40.64	41.32	41.30	1.47%	1,031,032
Aug 25, 2026	41.50	42.14	40.70	40.72	40.70	-1.88%	1,234,642
Aug 24, 2026	41.16	42.04	40.96	41.50	41.48	1.10%	1,471,965
Aug 21, 2026	41.33	41.75	41.05	41.05	41.03	-0.29%	977,848
Aug 20, 2026	41.43	41.96	40.80	41.17	41.15	-0.84%	1,040,430
Aug 19, 2026	40.78	42.32	40.53	41.52	41.50	2.54%	1,646,946
Aug 18, 2026	41.97	42.50	40.49	40.49	40.47	-2.53%	3,054,028
Aug 17, 2026	41.61	41.93	41.28	41.54	41.52	-0.86%	1,777,323
Aug 14, 2026	42.00	42.00	41.43	41.90	41.88	0.60%	2,082,268