GFL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.00	48.17	46.91	48.00	-	-0.56%	45,822
Apr 28, 2026	49.17	49.96	47.72	48.27	48.27	-0.41%	42,157
Apr 27, 2026	46.91	48.89	46.91	48.47	48.47	3.33%	41,515
Apr 24, 2026	46.65	48.11	46.25	46.91	46.91	-1.96%	25,036
Apr 23, 2026	48.00	49.00	47.41	47.85	47.85	-0.40%	27,719
Apr 22, 2026	47.85	48.99	46.71	48.04	48.04	1.97%	27,045
Apr 21, 2026	47.10	47.98	46.22	47.11	47.11	0.17%	25,594
Apr 20, 2026	45.98	48.00	44.96	47.03	47.03	2.53%	39,290
Apr 17, 2026	46.70	47.98	43.86	45.87	45.87	-3.15%	208,533
Apr 16, 2026	48.40	48.40	46.61	47.36	47.36	-0.06%	55,081
Apr 15, 2026	47.40	47.75	46.43	47.39	47.39	3.43%	44,819
Apr 13, 2026	45.20	46.91	43.40	45.82	45.82	0.99%	72,230
Apr 10, 2026	44.55	45.79	43.99	45.37	45.37	1.84%	66,165
Apr 9, 2026	44.20	45.09	43.41	44.55	44.55	2.04%	181,455
Apr 8, 2026	41.50	44.00	41.48	43.66	43.66	8.26%	94,145
Apr 7, 2026	40.00	40.66	39.84	40.33	40.33	0.85%	49,551
Apr 6, 2026	40.87	40.87	39.03	39.99	39.99	-1.09%	80,870
Apr 2, 2026	39.18	40.93	38.21	40.43	40.43	3.19%	90,936
Apr 1, 2026	41.00	41.00	38.42	39.18	39.18	4.37%	111,248
Mar 30, 2026	38.65	39.72	37.25	37.54	37.54	-3.84%	195,322
Mar 27, 2026	41.00	43.00	38.83	39.04	39.04	-4.80%	381,219
Mar 25, 2026	42.79	42.79	40.50	41.01	41.01	0.94%	329,454
Mar 24, 2026	44.00	44.00	40.50	40.63	40.63	-3.15%	189,780
Mar 23, 2026	41.65	42.95	41.65	41.95	41.95	-2.12%	149,084
Mar 20, 2026	43.63	45.57	42.55	42.86	42.86	-2.94%	77,735
Mar 19, 2026	45.50	45.50	44.00	44.16	44.16	-2.73%	89,054
Mar 18, 2026	44.80	45.70	43.50	45.40	45.40	4.70%	123,549
Mar 17, 2026	42.90	45.00	42.41	43.36	43.36	1.83%	104,069
Mar 16, 2026	44.90	44.90	42.32	42.58	42.58	-3.21%	77,509
Mar 13, 2026	46.92	47.90	43.26	43.99	43.99	-4.68%	127,674
Mar 12, 2026	43.02	46.99	43.02	46.15	46.15	3.50%	214,511
Mar 11, 2026	43.97	45.16	42.75	44.59	44.59	1.41%	137,093
Mar 10, 2026	42.95	44.50	42.21	43.97	43.97	2.95%	151,431
Mar 9, 2026	43.30	43.44	41.25	42.71	42.71	-0.74%	119,393
Mar 6, 2026	44.20	45.05	42.30	43.03	43.03	-2.56%	63,782
Mar 5, 2026	45.38	45.38	43.37	44.16	44.16	1.61%	38,587
Mar 4, 2026	43.95	44.00	42.50	43.46	43.46	-1.83%	63,815
Mar 2, 2026	43.72	45.64	43.26	44.27	44.27	-3.19%	65,084
Feb 27, 2026	47.43	47.43	45.00	45.73	45.73	-0.35%	44,533
Feb 26, 2026	46.53	47.52	45.25	45.89	45.89	-1.38%	63,321
Feb 25, 2026	47.35	47.60	45.17	46.53	46.53	0.04%	53,699
Feb 24, 2026	47.31	47.35	46.10	46.51	46.51	-1.69%	65,798
Feb 23, 2026	47.00	47.90	47.00	47.31	47.31	-0.92%	37,609
Feb 20, 2026	47.95	47.95	47.21	47.75	47.75	0.32%	24,335
Feb 19, 2026	49.00	49.39	47.46	47.60	47.60	-0.10%	60,697
Feb 18, 2026	49.50	49.50	47.35	47.65	47.65	0.23%	61,552
Feb 17, 2026	48.30	48.50	47.26	47.54	47.54	-1.57%	89,971
Feb 16, 2026	49.90	49.90	47.66	48.30	48.30	-0.43%	50,795
Feb 13, 2026	50.40	50.40	48.10	48.51	48.51	-2.18%	43,871
Feb 12, 2026	49.65	50.50	48.99	49.59	49.59	0.57%	64,561
Feb 11, 2026	48.75	49.45	48.05	49.31	49.31	1.52%	62,552
Feb 10, 2026	49.00	49.69	48.33	48.57	48.57	-1.76%	124,587
Feb 9, 2026	48.60	50.00	47.52	49.44	49.44	4.30%	103,689
Feb 6, 2026	47.51	48.96	47.07	47.40	47.40	-0.21%	88,700
Feb 5, 2026	48.50	48.74	46.99	47.50	47.50	-0.69%	86,561
Feb 4, 2026	48.00	49.83	47.31	47.83	47.83	-1.06%	117,417
Feb 3, 2026	48.40	51.54	47.51	48.34	48.34	2.68%	114,322
Feb 2, 2026	48.50	48.50	46.55	47.08	47.08	-2.87%	78,514
Feb 1, 2026	48.55	49.77	47.05	48.47	48.47	0.33%	33,434
Jan 30, 2026	48.56	49.78	47.96	48.31	48.31	-0.51%	59,675
Jan 29, 2026	50.14	50.48	47.35	48.56	48.56	-3.15%	66,602
Jan 28, 2026	48.52	50.89	48.17	50.14	50.14	4.37%	68,367
Jan 27, 2026	49.25	49.94	47.35	48.04	48.04	-2.40%	68,235
Jan 23, 2026	50.55	50.55	48.36	49.22	49.22	-1.56%	55,080
Jan 22, 2026	48.88	50.93	48.88	50.00	50.00	2.29%	47,376
Jan 21, 2026	50.50	51.27	48.31	48.88	48.88	-3.42%	112,418
Jan 20, 2026	52.65	54.09	50.11	50.61	50.61	-3.87%	79,856
Jan 19, 2026	55.99	55.99	52.25	52.65	52.65	-2.55%	40,989
Jan 16, 2026	53.71	54.56	53.71	54.03	54.03	0.15%	22,884
Jan 14, 2026	54.90	55.84	53.71	53.95	53.95	-1.34%	39,857
Jan 13, 2026	55.70	55.83	54.26	54.68	54.68	1.47%	45,817
Jan 12, 2026	56.17	56.87	53.50	53.89	53.89	-4.06%	108,187
Jan 9, 2026	58.60	58.60	55.50	56.17	56.17	-1.25%	51,495
Jan 8, 2026	58.69	58.69	56.20	56.88	56.88	-1.74%	33,424
Jan 7, 2026	57.59	58.73	57.00	57.89	57.89	0.54%	25,395
Jan 6, 2026	58.05	59.00	57.02	57.58	57.58	-1.30%	60,157
Jan 5, 2026	59.90	59.90	57.82	58.34	58.34	-0.68%	35,781
Jan 2, 2026	59.37	59.37	57.66	58.74	58.74	0.91%	59,866
Jan 1, 2026	58.76	59.08	58.02	58.21	58.21	-0.94%	14,191
Dec 31, 2025	57.07	58.88	57.07	58.76	58.76	0.77%	17,908
Dec 30, 2025	58.29	58.79	57.01	58.31	58.31	0.09%	36,831
Dec 29, 2025	60.80	60.80	58.00	58.26	58.26	-1.59%	40,793
Dec 26, 2025	61.00	61.00	58.50	59.20	59.20	-2.05%	56,589
Dec 24, 2025	61.80	61.80	59.16	60.44	60.44	0.38%	31,929
Dec 23, 2025	57.89	61.99	57.89	60.21	60.21	3.74%	91,148
Dec 22, 2025	58.91	59.30	57.30	58.04	58.04	-1.24%	43,766
Dec 19, 2025	58.06	59.00	57.51	58.77	58.77	1.22%	24,822
Dec 18, 2025	57.01	59.09	56.46	58.06	58.06	1.31%	59,181
Dec 17, 2025	57.93	58.87	56.80	57.31	57.31	-1.41%	40,540
Dec 16, 2025	59.61	59.61	57.83	58.13	58.13	-0.48%	54,319
Dec 15, 2025	59.70	59.70	57.34	58.41	58.41	-0.70%	60,081
Dec 12, 2025	59.29	59.79	58.00	58.82	58.82	0.09%	38,180
Dec 11, 2025	59.61	59.62	58.06	58.77	58.77	0.51%	14,148
Dec 10, 2025	57.33	59.80	57.33	58.47	58.47	0.88%	32,140
Dec 9, 2025	58.70	59.29	57.33	57.96	57.96	-1.63%	68,895
Dec 8, 2025	60.62	60.62	58.02	58.92	58.92	-2.80%	44,308
Dec 5, 2025	60.10	61.00	59.32	60.62	60.62	-0.10%	22,052
Dec 4, 2025	60.00	61.63	58.85	60.68	60.68	1.54%	78,927
Dec 3, 2025	59.51	60.62	59.30	59.76	59.76	-0.93%	19,801
Dec 2, 2025	60.98	61.00	59.40	60.32	60.32	0.65%	19,237