GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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