GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.80	42.33	40.59	41.98	41.98	3.83%	6,752,184
Oct 1, 2026	41.75	42.16	39.73	40.43	40.43	-3.35%	4,913,870
Sep 30, 2026	42.30	42.46	41.75	41.83	41.83	-0.88%	2,992,595
Sep 29, 2026	41.25	42.22	40.94	42.20	42.20	1.93%	3,822,927
Sep 28, 2026	42.12	42.34	41.39	41.40	41.40	-2.06%	2,619,031
Sep 25, 2026	41.73	42.29	41.65	42.27	42.27	1.15%	1,959,505
Sep 24, 2026	41.84	42.36	41.65	41.79	41.79	-0.26%	2,387,171
Sep 23, 2026	42.29	42.53	41.32	41.90	41.90	-1.04%	2,810,175
Sep 22, 2026	42.00	42.63	41.78	42.34	42.34	-0.98%	2,893,550
Sep 21, 2026	42.25	42.76	41.88	42.76	42.76	0.54%	2,206,980
Sep 18, 2026	43.20	43.32	42.12	42.53	42.53	-1.62%	4,367,697
Sep 17, 2026	44.05	44.53	42.71	43.23	43.23	5.26%	5,119,002
Sep 16, 2026	42.09	42.90	40.96	41.07	41.07	-2.63%	2,728,931
Sep 15, 2026	42.48	42.65	42.11	42.18	42.18	-1.01%	1,885,696
Sep 14, 2026	43.22	43.41	42.49	42.61	42.61	-0.56%	1,954,982
Sep 11, 2026	42.13	42.85	41.38	42.85	42.85	2.93%	2,941,968
Sep 10, 2026	42.05	42.38	41.45	41.63	41.63	-0.88%	2,053,600
Sep 9, 2026	43.02	43.02	41.80	42.00	42.00	-2.03%	2,399,441
Sep 8, 2026	43.60	44.00	42.67	42.87	42.87	-1.97%	6,884,535
Sep 4, 2026	42.89	43.82	42.85	43.73	43.73	0.57%	2,134,546
Sep 3, 2026	42.87	43.61	42.46	43.48	43.48	2.09%	2,256,912
Sep 2, 2026	41.50	43.37	41.50	42.59	42.59	2.63%	2,179,468
Sep 1, 2026	42.37	42.62	41.44	41.50	41.50	-1.87%	2,052,347
Aug 31, 2026	42.97	42.97	42.09	42.29	42.29	-1.26%	2,550,867
Aug 28, 2026	41.20	43.10	40.65	42.83	42.83	4.39%	3,827,592
Aug 27, 2026	41.31	41.47	40.65	41.03	41.03	-0.70%	1,466,357
Aug 26, 2026	40.64	41.43	40.64	41.32	41.32	1.47%	1,031,027
Aug 25, 2026	41.50	42.14	40.70	40.72	40.72	-1.88%	1,221,600
Aug 24, 2026	41.16	42.04	40.96	41.50	41.50	1.10%	1,470,368
Aug 21, 2026	41.33	41.75	41.05	41.05	41.05	-0.29%	973,892
Aug 20, 2026	41.43	41.96	40.80	41.17	41.17	-0.84%	1,030,233
Aug 19, 2026	40.78	42.32	40.53	41.52	41.52	2.54%	1,644,162
Aug 18, 2026	41.97	42.50	40.49	40.49	40.49	-2.53%	3,000,348
Aug 17, 2026	41.61	41.93	41.28	41.54	41.54	-0.86%	1,763,536
Aug 14, 2026	42.00	42.00	41.43	41.90	41.90	0.60%	2,053,607
Aug 13, 2026	40.99	41.78	40.99	41.65	41.65	1.91%	1,866,569
Aug 12, 2026	41.05	41.61	40.68	40.87	40.87	-1.09%	1,360,410
Aug 11, 2026	41.16	41.66	41.01	41.32	41.32	0.34%	1,399,302
Aug 10, 2026	41.00	41.47	40.97	41.18	41.18	-0.34%	921,860
Aug 7, 2026	41.56	42.44	41.03	41.32	41.32	-0.55%	1,559,283
Aug 6, 2026	41.63	41.80	41.00	41.55	41.55	0.87%	785,466
Aug 5, 2026	42.42	42.58	40.96	41.19	41.19	-2.07%	1,686,055
Aug 4, 2026	41.38	42.56	40.92	42.06	42.06	0.14%	2,791,485
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