GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.88	45.49	44.39	44.58	44.58	-0.58%	1,076,880
Mar 5, 2026	44.46	44.95	43.84	44.84	44.84	0.16%	1,238,720
Mar 4, 2026	45.15	45.38	44.60	44.77	44.77	-1.21%	3,584,122
Mar 3, 2026	45.07	45.48	44.04	45.32	45.32	0.24%	1,177,670
Mar 2, 2026	43.98	45.56	43.58	45.21	45.21	2.31%	1,852,515
Feb 27, 2026	44.44	44.51	43.93	44.19	44.19	0.80%	1,024,603
Feb 26, 2026	42.51	44.01	42.51	43.84	43.84	3.71%	1,019,915
Feb 25, 2026	42.57	42.63	41.93	42.27	42.27	0.05%	1,070,671
Feb 24, 2026	42.21	42.78	41.91	42.25	42.25	-0.02%	996,343
Feb 23, 2026	42.62	42.79	41.82	42.26	42.26	-0.96%	1,093,128
Feb 20, 2026	43.60	43.60	42.60	42.67	42.67	-1.84%	1,180,573
Feb 19, 2026	43.36	44.20	43.29	43.47	43.47	0.32%	1,127,745
Feb 18, 2026	43.70	43.70	42.99	43.33	43.33	0.07%	1,143,818
Feb 17, 2026	43.31	43.92	41.31	43.30	43.30	-0.02%	1,472,566
Feb 13, 2026	41.43	43.68	41.43	43.31	43.31	4.79%	2,715,528
Feb 12, 2026	45.38	46.32	40.94	41.33	41.33	-6.17%	4,558,213
Feb 11, 2026	42.85	44.13	42.59	44.05	44.05	2.11%	1,860,973
Feb 10, 2026	43.00	43.65	42.95	43.14	43.14	0.12%	986,450
Feb 9, 2026	42.51	43.11	42.47	43.09	43.09	1.34%	1,075,535
Feb 6, 2026	42.43	43.21	42.23	42.52	42.52	0.69%	1,529,853
Feb 5, 2026	42.64	43.20	42.12	42.23	42.23	-0.82%	1,107,824
Feb 4, 2026	42.59	43.19	42.33	42.58	42.58	-0.21%	1,578,595
Feb 3, 2026	42.56	42.86	42.08	42.67	42.67	-0.05%	1,073,605
Feb 2, 2026	43.05	43.16	42.45	42.69	42.69	-0.61%	986,706
Jan 30, 2026	43.03	43.12	42.36	42.95	42.95	-0.65%	1,286,918
Jan 29, 2026	43.58	44.03	42.96	43.23	43.23	-0.85%	1,302,097
Jan 28, 2026	43.57	43.81	43.34	43.60	43.60	-0.46%	1,332,187
Jan 27, 2026	44.38	44.70	43.62	43.80	43.80	-1.46%	1,141,629
Jan 26, 2026	44.54	44.84	44.28	44.45	44.45	0.02%	1,081,051
Jan 23, 2026	44.65	45.29	44.21	44.44	44.44	-0.47%	1,512,874
Jan 22, 2026	44.59	44.93	44.07	44.65	44.65	0.59%	1,218,785
Jan 21, 2026	42.84	44.92	42.63	44.39	44.39	4.79%	2,946,362
Jan 20, 2026	42.16	42.66	41.94	42.36	42.36	-0.49%	1,320,931
Jan 16, 2026	42.67	42.91	42.07	42.57	42.57	-0.35%	1,066,987
Jan 15, 2026	41.95	42.74	41.50	42.72	42.72	2.10%	3,014,545
Jan 14, 2026	42.41	42.84	41.79	41.84	41.84	-1.23%	1,754,824
Jan 13, 2026	42.50	42.67	40.83	42.36	42.36	-0.77%	2,265,364
Jan 12, 2026	42.52	42.82	42.23	42.69	42.67	0.45%	1,212,443
Jan 9, 2026	42.30	42.60	42.14	42.50	42.48	0.69%	1,244,345
Jan 8, 2026	41.54	42.38	41.54	42.21	42.19	1.25%	2,431,400
Jan 7, 2026	42.92	43.00	41.59	41.69	41.67	-2.41%	1,680,291
Jan 6, 2026	42.64	43.03	42.13	42.72	42.70	0.14%	1,883,263
Jan 5, 2026	42.59	43.07	42.21	42.66	42.64	-0.51%	1,569,922
Jan 2, 2026	43.08	43.29	42.47	42.88	42.86	-0.16%	1,641,587
Dec 31, 2025	43.59	43.74	42.89	42.95	42.93	-1.74%	961,578
Dec 30, 2025	43.68	43.90	43.47	43.71	43.69	-0.32%	2,064,860
Dec 29, 2025	43.34	43.88	43.16	43.85	43.83	1.41%	2,182,117
Dec 26, 2025	43.14	43.47	43.08	43.24	43.22	-	844,643
Dec 24, 2025	43.10	43.56	43.01	43.24	43.22	0.09%	1,596,645
Dec 23, 2025	43.16	43.32	42.99	43.20	43.18	0.23%	1,916,565
Dec 22, 2025	43.00	43.23	42.71	43.10	43.08	0.05%	3,090,667
Dec 19, 2025	43.57	43.59	43.00	43.08	43.06	-0.87%	4,153,072
Dec 18, 2025	44.20	44.20	43.36	43.46	43.44	-1.59%	1,801,676
Dec 17, 2025	43.78	44.40	43.61	44.16	44.14	0.78%	2,159,454
Dec 16, 2025	44.20	44.55	43.73	43.82	43.80	-0.61%	1,753,590
Dec 15, 2025	44.95	44.95	43.83	44.09	44.07	-0.09%	1,176,803
Dec 12, 2025	44.74	44.97	44.10	44.13	44.11	-1.01%	1,309,100
Dec 11, 2025	44.53	45.26	44.34	44.58	44.56	0.36%	1,721,181
Dec 10, 2025	44.13	44.69	44.07	44.42	44.40	0.66%	1,546,736
Dec 9, 2025	44.81	45.07	44.07	44.13	44.11	-1.36%	969,633
Dec 8, 2025	44.65	45.31	44.52	44.74	44.72	0.04%	1,305,496
Dec 5, 2025	44.74	45.12	44.45	44.72	44.70	0.04%	907,430
Dec 4, 2025	45.02	45.16	44.63	44.70	44.68	-0.45%	636,840
Dec 3, 2025	44.88	45.47	44.80	44.90	44.88	0.11%	1,115,187
Dec 2, 2025	44.65	45.05	44.41	44.85	44.83	0.45%	915,823
Dec 1, 2025	45.26	45.67	44.65	44.65	44.63	-1.80%	1,894,330
Nov 28, 2025	45.63	45.64	45.17	45.47	45.45	-	730,787
Nov 26, 2025	45.22	45.73	44.90	45.47	45.45	0.71%	1,312,406
Nov 25, 2025	45.21	45.87	45.08	45.15	45.13	-0.09%	1,826,278
Nov 24, 2025	44.55	45.38	44.34	45.19	45.17	0.11%	1,542,017
Nov 21, 2025	44.80	45.55	44.52	45.14	45.12	-2.29%	3,324,434
Nov 20, 2025	46.46	46.74	46.13	46.20	46.18	-0.67%	1,185,095
Nov 19, 2025	45.50	46.77	45.09	46.51	46.49	2.17%	1,302,075
Nov 18, 2025	44.36	45.58	44.19	45.52	45.50	3.01%	1,604,630
Nov 17, 2025	44.32	44.54	43.95	44.19	44.17	-0.34%	1,379,215
Nov 14, 2025	43.68	44.56	43.04	44.34	44.32	2.38%	1,146,081
Nov 13, 2025	43.67	44.08	43.26	43.31	43.29	-0.89%	1,094,187
Nov 12, 2025	43.38	43.79	43.25	43.70	43.68	0.44%	647,326
Nov 11, 2025	43.80	43.98	43.30	43.51	43.49	-0.66%	608,467
Nov 10, 2025	42.67	43.80	42.23	43.80	43.78	1.96%	1,895,010
Nov 7, 2025	44.01	44.57	42.86	42.96	42.94	-2.07%	2,665,515
Nov 6, 2025	44.75	45.25	43.50	43.87	43.85	-	3,415,458
Nov 5, 2025	43.53	43.98	43.21	43.87	43.85	0.48%	2,066,056
Nov 4, 2025	43.56	43.78	43.11	43.66	43.64	-0.25%	1,256,157
Nov 3, 2025	43.67	43.94	43.27	43.77	43.75	0.18%	1,335,539
Oct 31, 2025	44.15	44.15	43.27	43.69	43.67	-0.16%	1,245,283
Oct 30, 2025	44.01	44.19	43.56	43.76	43.74	-0.34%	1,101,666
Oct 29, 2025	44.76	45.10	43.54	43.91	43.89	-2.62%	2,151,227
Oct 28, 2025	45.10	45.54	44.76	45.09	45.07	-0.57%	867,729
Oct 27, 2025	45.53	45.81	45.22	45.35	45.33	-0.50%	1,461,993
Oct 24, 2025	46.24	46.24	45.48	45.58	45.56	-1.04%	687,080
Oct 23, 2025	46.21	46.76	45.88	46.06	46.04	-0.22%	875,990
Oct 22, 2025	45.97	47.01	45.69	46.16	46.14	0.87%	1,445,200
Oct 21, 2025	45.49	45.97	45.36	45.76	45.74	0.48%	813,708
Oct 20, 2025	45.19	45.67	45.18	45.54	45.52	0.84%	1,107,375
Oct 17, 2025	44.50	45.68	44.48	45.16	45.14	1.32%	1,088,902
Oct 16, 2025	45.30	45.45	44.42	44.57	44.55	-1.24%	1,069,737
Oct 15, 2025	45.38	45.96	45.10	45.13	45.11	-1.12%	1,728,688
Oct 14, 2025	45.80	46.09	45.46	45.64	45.61	0.07%	909,714
Oct 13, 2025	45.58	45.79	45.19	45.61	45.58	-0.72%	938,613