GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	35.19	35.85	34.99	35.80	35.80	3.14%	2,826,660
Jun 3, 2026	33.75	34.87	33.72	34.71	34.71	2.81%	2,787,703
Jun 2, 2026	33.95	34.23	33.33	33.76	33.76	-1.63%	2,262,407
Jun 1, 2026	33.76	34.35	33.54	34.32	34.32	2.33%	3,501,123
May 29, 2026	34.30	34.48	33.52	33.54	33.54	-2.16%	3,565,479
May 28, 2026	34.76	34.95	34.20	34.28	34.28	-1.69%	1,670,678
May 27, 2026	35.35	35.77	34.84	34.87	34.87	-1.86%	1,258,378
May 26, 2026	35.64	36.25	35.31	35.53	35.53	-0.53%	1,726,403
May 22, 2026	35.91	36.29	35.46	35.72	35.72	-0.67%	2,296,419
May 21, 2026	36.28	36.57	35.91	35.96	35.96	-1.94%	1,263,525
May 20, 2026	36.69	37.35	36.56	36.67	36.67	-0.49%	1,473,829
May 19, 2026	37.70	37.92	36.84	36.85	36.85	-1.81%	1,538,633
May 18, 2026	37.00	38.00	36.78	37.53	37.53	1.19%	1,398,899
May 15, 2026	37.46	37.52	36.70	37.09	37.09	-0.22%	1,356,807
May 14, 2026	36.64	37.33	36.09	37.17	37.17	2.57%	1,553,679
May 13, 2026	36.50	36.51	35.53	36.24	36.24	-0.49%	3,240,646
May 12, 2026	36.75	37.12	36.39	36.42	36.42	-0.63%	1,322,394
May 11, 2026	36.71	36.99	36.22	36.65	36.65	-0.24%	1,695,849
May 8, 2026	37.28	37.52	36.71	36.74	36.74	-1.21%	1,844,314
May 7, 2026	36.30	37.30	36.30	37.19	37.19	2.20%	3,382,110
May 6, 2026	37.06	37.52	36.17	36.39	36.39	-1.62%	3,362,191
May 5, 2026	37.56	37.62	36.67	36.99	36.99	-1.91%	2,495,864
May 4, 2026	38.30	38.73	37.65	37.71	37.71	-2.05%	2,917,860
May 1, 2026	40.53	40.55	38.47	38.50	38.50	-4.01%	2,909,246
Apr 30, 2026	41.00	42.00	39.27	40.11	40.11	-0.57%	4,695,685
Apr 29, 2026	40.39	40.64	39.69	40.34	40.34	0.47%	2,285,483
Apr 28, 2026	39.87	40.15	39.14	40.15	40.15	1.21%	2,138,711
Apr 27, 2026	40.39	41.01	39.64	39.67	39.67	-1.83%	1,923,634
Apr 24, 2026	41.00	41.00	39.83	40.41	40.41	0.12%	1,910,268
Apr 23, 2026	39.75	40.84	39.35	40.36	40.36	1.94%	3,419,642
Apr 22, 2026	39.43	40.26	38.88	39.59	39.59	0.53%	2,500,229
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%	2,544,629
Apr 17, 2026	39.00	39.04	37.91	38.94	38.94	-0.10%	3,969,337
Apr 16, 2026	39.14	39.92	38.91	38.98	38.98	-0.05%	4,155,947
Apr 15, 2026	38.28	39.57	37.79	39.00	39.00	1.06%	5,386,281
Apr 14, 2026	38.96	39.50	36.96	38.59	38.59	-0.92%	6,886,437
Apr 13, 2026	41.19	41.44	38.39	38.95	38.95	-9.55%	6,273,232
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