GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	61.24	61.95	60.55	60.57	60.57	-1.16%	227,550
Mar 5, 2026	60.67	61.43	60.06	61.28	61.28	0.29%	332,220
Mar 4, 2026	61.96	62.08	61.07	61.10	61.10	-1.39%	241,694
Mar 3, 2026	61.62	62.20	60.61	61.96	61.96	0.24%	447,257
Mar 2, 2026	59.71	62.43	59.71	61.81	61.81	2.54%	558,243
Feb 27, 2026	60.30	60.70	60.00	60.28	60.28	0.50%	1,206,893
Feb 26, 2026	58.12	60.20	58.12	59.98	59.98	3.74%	230,127
Feb 25, 2026	58.24	58.27	57.36	57.82	57.82	-0.21%	401,871
Feb 24, 2026	57.57	58.67	57.41	57.94	57.94	0.14%	335,118
Feb 23, 2026	58.33	58.39	57.27	57.86	57.86	-0.92%	232,702
Feb 20, 2026	59.53	59.53	58.30	58.40	58.40	-1.95%	332,601
Feb 19, 2026	59.41	60.51	59.22	59.56	59.56	0.34%	330,412
Feb 18, 2026	59.04	59.66	58.76	59.36	59.36	0.52%	271,580
Feb 17, 2026	59.39	60.05	58.79	59.05	59.05	0.10%	279,804
Feb 13, 2026	58.00	59.40	56.85	58.99	58.99	4.85%	718,022
Feb 12, 2026	61.68	62.78	55.74	56.26	56.26	-5.89%	847,008
Feb 11, 2026	58.28	59.86	57.95	59.78	59.78	2.22%	392,757
Feb 10, 2026	58.17	59.08	58.17	58.48	58.48	0.14%	242,391
Feb 9, 2026	57.96	58.47	57.68	58.40	58.40	0.62%	322,730
Feb 6, 2026	57.85	58.89	57.68	58.04	58.04	0.35%	350,009
Feb 5, 2026	58.00	58.78	57.68	57.84	57.84	-0.65%	431,578
Feb 4, 2026	57.99	59.57	57.80	58.22	58.22	-0.02%	784,381
Feb 3, 2026	58.40	58.50	57.40	58.23	58.23	-0.24%	427,029
Feb 2, 2026	58.65	58.92	58.04	58.37	58.37	-0.21%	594,906
Jan 30, 2026	58.17	58.57	57.53	58.49	58.49	0.36%	459,510
Jan 29, 2026	59.11	59.11	58.01	58.28	58.28	-1.40%	272,797
Jan 28, 2026	59.17	59.52	58.75	59.11	59.11	-0.57%	240,968
Jan 27, 2026	61.06	61.06	59.24	59.45	59.45	-2.51%	369,596
Jan 26, 2026	61.25	61.44	60.65	60.98	60.98	0.16%	269,788
Jan 23, 2026	61.57	62.17	60.60	60.88	60.88	-1.14%	410,272
Jan 22, 2026	62.00	62.01	60.80	61.58	61.58	0.34%	378,833
Jan 21, 2026	59.04	62.18	59.04	61.37	61.37	4.73%	528,058
Jan 20, 2026	58.73	58.96	58.08	58.60	58.60	-0.91%	328,423
Jan 19, 2026	59.01	59.19	58.57	59.14	59.14	-0.15%	45,325
Jan 16, 2026	59.45	59.65	58.60	59.23	59.23	-0.25%	184,223
Jan 15, 2026	58.16	59.41	57.77	59.38	59.38	2.15%	281,911
Jan 14, 2026	59.50	59.50	57.98	58.13	58.13	-1.16%	509,662
Jan 13, 2026	59.03	59.29	56.76	58.81	58.81	-0.69%	643,168
Jan 12, 2026	59.15	59.43	58.67	59.22	59.20	0.12%	270,923
Jan 9, 2026	58.68	59.27	58.49	59.15	59.13	1.04%	227,516
Jan 8, 2026	57.73	58.77	57.73	58.54	58.52	1.28%	374,388
Jan 7, 2026	59.28	59.35	57.63	57.80	57.78	-2.10%	380,369
Jan 6, 2026	58.76	59.23	58.10	59.04	59.02	0.48%	359,662
Jan 5, 2026	58.57	59.23	58.25	58.76	58.74	-0.22%	372,743
Jan 2, 2026	59.17	59.48	58.40	58.89	58.87	-0.12%	172,129
Dec 31, 2025	59.84	59.87	58.87	58.96	58.94	-1.44%	140,693
Dec 30, 2025	59.90	60.11	59.49	59.82	59.80	-0.30%	388,160
Dec 29, 2025	59.00	60.06	59.00	60.00	59.98	1.39%	207,025
Dec 24, 2025	58.87	59.56	58.81	59.18	59.16	0.10%	93,067
Dec 23, 2025	59.08	59.42	58.99	59.12	59.10	-0.25%	175,320
Dec 22, 2025	59.30	59.44	58.71	59.27	59.25	-0.42%	248,668
Dec 19, 2025	60.17	60.17	59.32	59.52	59.50	-0.53%	1,105,319
Dec 18, 2025	60.87	60.88	59.76	59.84	59.82	-1.63%	221,755
Dec 17, 2025	60.34	61.16	60.13	60.83	60.81	0.90%	271,751
Dec 16, 2025	60.79	61.18	60.23	60.29	60.27	-0.72%	287,571
Dec 15, 2025	60.96	61.25	60.41	60.73	60.71	-0.08%	168,599
Dec 12, 2025	61.33	61.76	60.75	60.78	60.76	-0.95%	167,266
Dec 11, 2025	61.29	62.18	61.04	61.36	61.34	0.11%	282,657
Dec 10, 2025	61.03	61.91	60.91	61.29	61.27	0.34%	229,056
Dec 9, 2025	61.86	62.26	61.05	61.08	61.06	-1.52%	163,207
Dec 8, 2025	61.47	62.74	61.47	62.02	62.00	0.37%	243,566
Dec 5, 2025	62.36	62.63	61.61	61.79	61.77	-0.91%	298,735
Dec 4, 2025	63.01	63.03	62.31	62.36	62.34	-0.46%	209,344
Dec 3, 2025	62.78	63.41	62.50	62.65	62.63	-0.06%	282,728
Dec 2, 2025	62.56	62.96	62.20	62.69	62.67	0.21%	299,385
Dec 1, 2025	63.34	63.81	62.52	62.56	62.54	-1.60%	539,334
Nov 28, 2025	64.02	64.02	63.22	63.58	63.56	-0.53%	199,695
Nov 27, 2025	64.07	64.20	63.43	63.92	63.90	0.09%	50,399
Nov 26, 2025	63.79	64.22	63.78	63.86	63.84	0.38%	251,087
Nov 25, 2025	63.76	64.68	63.59	63.62	63.60	-0.31%	778,218
Nov 24, 2025	63.34	64.01	62.55	63.82	63.80	0.33%	915,451
Nov 21, 2025	63.23	64.34	63.00	63.61	63.59	-2.39%	443,492
Nov 20, 2025	65.39	65.65	64.98	65.17	65.15	-0.38%	369,929
Nov 19, 2025	63.68	65.70	63.68	65.42	65.40	2.86%	624,304
Nov 18, 2025	62.29	63.72	62.03	63.60	63.58	2.38%	527,202
Nov 17, 2025	62.37	62.52	61.71	62.12	62.10	-0.11%	523,057
Nov 14, 2025	61.23	62.48	60.40	62.19	62.17	2.32%	349,615
Nov 13, 2025	61.48	61.67	60.64	60.78	60.76	-0.78%	458,100
Nov 12, 2025	60.86	61.32	60.62	61.26	61.24	0.59%	222,422
Nov 11, 2025	61.49	61.61	60.77	60.90	60.88	-0.73%	178,774
Nov 10, 2025	60.22	61.37	59.24	61.35	61.33	1.79%	495,477
Nov 7, 2025	62.01	62.01	60.20	60.27	60.25	-2.77%	429,845
Nov 6, 2025	61.50	63.61	61.45	61.99	61.97	0.21%	522,212
Nov 5, 2025	61.50	62.04	61.02	61.86	61.84	0.60%	452,002
Nov 4, 2025	61.05	61.59	60.77	61.49	61.47	-0.03%	332,588
Nov 3, 2025	61.35	61.75	60.86	61.51	61.49	0.31%	474,409
Oct 31, 2025	62.00	62.42	60.66	61.32	61.30	0.15%	330,116
Oct 30, 2025	60.95	61.71	60.57	61.23	61.21	0.03%	206,586
Oct 29, 2025	62.99	62.99	60.55	61.21	61.19	-2.53%	371,058
Oct 28, 2025	63.45	63.49	62.61	62.80	62.78	-1.07%	242,834
Oct 27, 2025	63.77	64.14	63.29	63.48	63.46	-0.45%	540,727
Oct 24, 2025	64.58	64.70	63.69	63.77	63.75	-0.98%	198,404
Oct 23, 2025	64.78	65.19	64.23	64.40	64.38	-0.23%	282,550
Oct 22, 2025	64.47	65.74	64.20	64.55	64.53	0.62%	356,186
Oct 21, 2025	63.52	64.40	63.44	64.15	64.13	0.41%	269,247
Oct 20, 2025	63.32	64.11	63.32	63.89	63.87	0.96%	523,424
Oct 17, 2025	62.64	64.13	62.56	63.28	63.26	1.07%	301,593
Oct 16, 2025	63.89	63.89	62.42	62.61	62.59	-1.25%	299,744
Oct 15, 2025	63.78	64.51	63.37	63.40	63.38	-1.06%	584,978
Oct 14, 2025	64.30	64.72	63.83	64.08	64.04	-0.34%	388,606