GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	41.38	41.54	40.92	41.15	-	-2.02%	247,998
Aug 3, 2026	41.86	42.66	41.58	42.00	42.00	1.65%	1,806,361
Jul 31, 2026	41.54	41.97	41.00	41.32	41.32	-0.12%	3,822,118
Jul 30, 2026	41.96	43.04	40.28	41.37	41.37	2.81%	5,711,654
Jul 29, 2026	39.40	41.06	39.26	40.24	40.24	2.78%	4,866,192
Jul 28, 2026	39.38	39.41	39.03	39.15	39.15	0.41%	1,290,744
Jul 27, 2026	39.70	40.00	38.96	38.99	38.99	-1.74%	1,298,825
Jul 24, 2026	38.88	39.85	38.67	39.68	39.68	1.93%	1,634,548
Jul 23, 2026	39.26	39.66	38.69	38.93	38.93	-0.43%	1,891,910
Jul 22, 2026	38.72	39.35	38.38	39.10	39.10	1.96%	1,743,109
Jul 21, 2026	38.68	39.04	38.24	38.35	38.35	-1.99%	1,345,183
Jul 20, 2026	39.55	39.55	39.03	39.13	39.13	-1.09%	1,185,360
Jul 17, 2026	39.68	40.07	39.10	39.56	39.56	-0.18%	2,728,393
Jul 16, 2026	39.18	40.17	38.92	39.63	39.63	1.82%	2,705,506
Jul 15, 2026	38.77	39.48	38.54	38.92	38.92	0.67%	1,468,293
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