GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.38	54.92	53.53	54.88	54.88	1.40%	520,776
Apr 27, 2026	55.34	55.82	54.03	54.12	54.12	-1.97%	822,018
Apr 24, 2026	56.27	56.27	54.50	55.21	55.21	-0.04%	714,383
Apr 23, 2026	54.43	55.93	53.81	55.23	55.23	2.09%	826,499
Apr 22, 2026	54.04	54.95	53.15	54.10	54.10	0.35%	505,443
Apr 21, 2026	53.85	54.43	53.52	53.91	53.91	0.26%	650,139
Apr 20, 2026	53.73	54.80	53.21	53.77	53.77	0.92%	871,136
Apr 17, 2026	53.40	53.55	51.82	53.28	53.28	-0.28%	1,127,568
Apr 16, 2026	53.82	54.68	53.30	53.43	53.43	-0.09%	789,109
Apr 15, 2026	53.23	54.32	52.00	53.48	53.48	0.47%	1,303,664
Apr 14, 2026	53.12	54.26	50.86	53.23	53.23	-0.75%	1,905,511
Apr 13, 2026	57.42	57.42	52.93	53.63	53.63	-10.05%	3,252,329
Apr 10, 2026	61.49	61.49	58.86	59.62	59.60	-3.07%	274,476
Apr 9, 2026	61.34	61.51	60.79	61.51	61.49	0.24%	314,319
Apr 8, 2026	62.13	62.84	60.68	61.36	61.34	-0.95%	364,028
Apr 7, 2026	61.91	62.96	61.51	61.95	61.93	-0.91%	373,605
Apr 6, 2026	62.04	62.77	61.66	62.52	62.50	0.82%	560,156
Apr 2, 2026	60.40	62.67	59.93	62.01	61.99	2.61%	539,051
Apr 1, 2026	59.04	60.68	58.99	60.43	60.41	4.14%	726,644
Mar 31, 2026	56.44	58.17	56.25	58.03	58.01	3.07%	693,437
Mar 30, 2026	54.36	56.35	54.36	56.30	56.28	4.14%	303,792
Mar 27, 2026	55.18	55.37	53.64	54.06	54.04	-1.83%	421,661
Mar 26, 2026	54.47	55.63	54.43	55.07	55.05	0.47%	653,134
Mar 25, 2026	55.04	55.04	53.52	54.81	54.79	1.03%	611,489
Mar 24, 2026	55.34	55.34	54.03	54.25	54.23	-2.43%	295,840
Mar 23, 2026	55.79	56.51	55.50	55.60	55.58	-0.66%	341,064
Mar 20, 2026	58.73	58.99	55.80	55.97	55.95	-4.21%	627,241
Mar 19, 2026	58.17	58.50	57.40	58.43	58.41	0.48%	433,198
Mar 18, 2026	58.29	58.56	57.73	58.15	58.13	-0.05%	320,447
Mar 17, 2026	57.86	59.47	57.79	58.18	58.16	0.17%	418,322
Mar 16, 2026	59.03	59.03	57.83	58.08	58.06	-1.56%	345,397
Mar 13, 2026	60.20	60.27	58.71	59.00	58.98	0.08%	291,787
Mar 12, 2026	59.27	59.92	58.93	58.95	58.93	0.08%	240,352
Mar 11, 2026	59.30	59.38	58.77	58.90	58.88	-0.34%	191,896
Mar 10, 2026	61.15	61.15	58.71	59.10	59.08	-3.37%	460,765
Mar 9, 2026	60.26	61.32	59.74	61.16	61.14	0.97%	366,551
Mar 6, 2026	61.24	61.95	60.55	60.57	60.55	-1.16%	227,550
Mar 5, 2026	60.67	61.43	60.06	61.28	61.26	0.29%	332,220
Mar 4, 2026	61.96	62.08	61.07	61.10	61.08	-1.39%	261,003
Mar 3, 2026	61.62	62.20	60.61	61.96	61.94	0.24%	447,257
Mar 2, 2026	59.71	62.43	59.71	61.81	61.79	2.54%	558,243
Feb 27, 2026	60.30	60.70	60.00	60.28	60.26	0.50%	1,206,893
Feb 26, 2026	58.12	60.20	58.12	59.98	59.96	3.74%	230,127
Feb 25, 2026	58.24	58.27	57.36	57.82	57.80	-0.21%	401,871
Feb 24, 2026	57.57	58.67	57.41	57.94	57.92	0.14%	335,118
Feb 23, 2026	58.33	58.39	57.27	57.86	57.84	-0.92%	232,702
Feb 20, 2026	59.53	59.53	58.30	58.40	58.38	-1.95%	332,601
Feb 19, 2026	59.41	60.51	59.22	59.56	59.54	0.34%	330,412
Feb 18, 2026	59.04	59.66	58.76	59.36	59.34	0.52%	271,580
Feb 17, 2026	59.39	60.05	58.79	59.05	59.03	0.10%	279,804
Feb 13, 2026	58.00	59.40	56.85	58.99	58.97	4.85%	718,022
Feb 12, 2026	61.68	62.78	55.74	56.26	56.24	-5.89%	847,008
Feb 11, 2026	58.28	59.86	57.95	59.78	59.76	2.22%	392,757
Feb 10, 2026	58.17	59.08	58.17	58.48	58.46	0.14%	242,391
Feb 9, 2026	57.96	58.47	57.68	58.40	58.38	0.62%	322,730
Feb 6, 2026	57.85	58.89	57.68	58.04	58.02	0.35%	350,009
Feb 5, 2026	58.00	58.78	57.68	57.84	57.82	-0.65%	431,578
Feb 4, 2026	57.99	59.57	57.80	58.22	58.20	-0.02%	784,381
Feb 3, 2026	58.40	58.50	57.40	58.23	58.21	-0.24%	427,029
Feb 2, 2026	58.65	58.92	58.04	58.37	58.35	-0.21%	594,906
Jan 30, 2026	58.17	58.57	57.53	58.49	58.47	0.36%	459,510
Jan 29, 2026	59.11	59.11	58.01	58.28	58.26	-1.40%	272,797
Jan 28, 2026	59.17	59.52	58.75	59.11	59.09	-0.57%	240,968
Jan 27, 2026	61.06	61.06	59.24	59.45	59.43	-2.51%	369,596
Jan 26, 2026	61.25	61.44	60.65	60.98	60.96	0.16%	269,788
Jan 23, 2026	61.57	62.17	60.60	60.88	60.86	-1.14%	410,272
Jan 22, 2026	62.00	62.01	60.80	61.58	61.56	0.34%	378,833
Jan 21, 2026	59.04	62.18	59.04	61.37	61.35	4.73%	528,058
Jan 20, 2026	58.73	58.96	58.08	58.60	58.58	-0.91%	328,423
Jan 19, 2026	59.01	59.19	58.57	59.14	59.12	-0.15%	45,325
Jan 16, 2026	59.45	59.65	58.60	59.23	59.21	-0.25%	196,523
Jan 15, 2026	58.16	59.41	57.77	59.38	59.36	2.15%	281,911
Jan 14, 2026	59.50	59.50	57.98	58.13	58.11	-1.16%	509,662
Jan 13, 2026	59.03	59.29	56.76	58.81	58.79	-0.69%	643,168
Jan 12, 2026	59.15	59.43	58.67	59.22	59.18	0.12%	270,923
Jan 9, 2026	58.68	59.27	58.49	59.15	59.11	1.04%	227,516
Jan 8, 2026	57.73	58.77	57.73	58.54	58.50	1.28%	374,388
Jan 7, 2026	59.28	59.35	57.63	57.80	57.76	-2.10%	380,369
Jan 6, 2026	58.76	59.23	58.10	59.04	59.00	0.48%	359,662
Jan 5, 2026	58.57	59.23	58.25	58.76	58.72	-0.22%	372,743
Jan 2, 2026	59.17	59.48	58.40	58.89	58.85	-0.12%	172,129
Dec 31, 2025	59.84	59.87	58.87	58.96	58.92	-1.44%	140,693
Dec 30, 2025	59.90	60.11	59.49	59.82	59.77	-0.30%	388,160
Dec 29, 2025	59.00	60.06	59.00	60.00	59.95	1.39%	207,025
Dec 24, 2025	58.87	59.56	58.81	59.18	59.14	0.10%	93,067
Dec 23, 2025	59.08	59.42	58.99	59.12	59.08	-0.25%	175,320
Dec 22, 2025	59.30	59.44	58.71	59.27	59.23	-0.42%	248,668
Dec 19, 2025	60.17	60.17	59.32	59.52	59.48	-0.53%	1,105,319
Dec 18, 2025	60.87	60.88	59.76	59.84	59.79	-1.63%	221,755
Dec 17, 2025	60.34	61.16	60.13	60.83	60.78	0.90%	271,751
Dec 16, 2025	60.79	61.18	60.23	60.29	60.24	-0.72%	287,571
Dec 15, 2025	60.96	61.25	60.41	60.73	60.68	-0.08%	168,599
Dec 12, 2025	61.33	61.76	60.75	60.78	60.73	-0.95%	167,266
Dec 11, 2025	61.29	62.18	61.04	61.36	61.31	0.11%	282,657
Dec 10, 2025	61.03	61.91	60.91	61.29	61.24	0.34%	229,056
Dec 9, 2025	61.86	62.26	61.05	61.08	61.03	-1.52%	163,207
Dec 8, 2025	61.47	62.74	61.47	62.02	61.97	0.37%	243,566
Dec 5, 2025	62.36	62.63	61.61	61.79	61.74	-0.91%	298,735
Dec 4, 2025	63.01	63.03	62.31	62.36	62.31	-0.46%	209,344
Dec 3, 2025	62.78	63.41	62.50	62.65	62.60	-0.06%	282,728