GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.25	38.53	36.81	37.32	37.32	-1.22%	15,983,863
Jun 25, 2026	37.27	38.15	37.09	37.78	37.78	1.42%	4,672,826
Jun 24, 2026	36.14	37.44	35.81	37.25	37.25	3.44%	3,617,056
Jun 23, 2026	35.76	36.06	35.35	36.01	36.01	2.89%	1,882,889
Jun 22, 2026	34.85	35.35	34.59	35.00	35.00	-0.28%	1,660,399
Jun 18, 2026	35.08	35.46	34.39	35.10	35.10	0.26%	1,516,869
Jun 17, 2026	35.77	36.29	34.93	35.01	35.01	-3.10%	2,286,686
Jun 16, 2026	35.94	36.16	35.33	36.13	36.13	0.50%	984,562
Jun 15, 2026	35.70	36.27	35.58	35.95	35.95	-0.06%	1,312,896
Jun 12, 2026	35.68	36.19	35.59	35.97	35.97	0.28%	1,667,070
Jun 11, 2026	36.55	36.86	35.84	35.87	35.87	-1.97%	3,425,212
Jun 10, 2026	35.82	36.62	35.34	36.59	36.59	2.46%	3,004,812
Jun 9, 2026	34.75	35.94	34.64	35.71	35.71	2.32%	2,450,810
Jun 8, 2026	35.40	35.93	34.82	34.90	34.90	-1.72%	4,078,875
Jun 5, 2026	36.24	36.30	35.23	35.51	35.51	-0.81%	2,577,124
Jun 4, 2026	35.19	35.85	34.99	35.80	35.80	3.14%	2,826,660
Jun 3, 2026	33.75	34.87	33.72	34.71	34.71	2.81%	2,787,703
Jun 2, 2026	33.95	34.23	33.33	33.76	33.76	-1.63%	2,262,407
Jun 1, 2026	33.76	34.35	33.54	34.32	34.32	2.33%	3,501,123
May 29, 2026	34.30	34.48	33.52	33.54	33.54	-2.16%	3,565,479
May 28, 2026	34.76	34.95	34.20	34.28	34.28	-1.69%	1,670,678
May 27, 2026	35.35	35.77	34.84	34.87	34.87	-1.86%	1,258,378
May 26, 2026	35.64	36.25	35.31	35.53	35.53	-0.53%	1,726,403
May 22, 2026	35.91	36.29	35.46	35.72	35.72	-0.67%	2,296,419
May 21, 2026	36.28	36.57	35.91	35.96	35.96	-1.94%	1,263,525
May 20, 2026	36.69	37.35	36.56	36.67	36.67	-0.49%	1,473,829
May 19, 2026	37.70	37.92	36.84	36.85	36.85	-1.81%	1,538,633
May 18, 2026	37.00	38.00	36.78	37.53	37.53	1.19%	1,398,899
May 15, 2026	37.46	37.52	36.70	37.09	37.09	-0.22%	1,356,807
May 14, 2026	36.64	37.33	36.09	37.17	37.17	2.57%	1,553,679
May 13, 2026	36.50	36.51	35.53	36.24	36.24	-0.49%	3,240,646
May 12, 2026	36.75	37.12	36.39	36.42	36.42	-0.63%	1,322,394
May 11, 2026	36.71	36.99	36.22	36.65	36.65	-0.24%	1,695,849
May 8, 2026	37.28	37.52	36.71	36.74	36.74	-1.21%	1,844,314
May 7, 2026	36.30	37.30	36.30	37.19	37.19	2.20%	3,382,110
May 6, 2026	37.06	37.52	36.17	36.39	36.39	-1.62%	3,362,191
May 5, 2026	37.56	37.62	36.67	36.99	36.99	-1.91%	2,495,864
May 4, 2026	38.30	38.73	37.65	37.71	37.71	-2.05%	2,917,860
May 1, 2026	40.53	40.55	38.47	38.50	38.50	-4.01%	2,909,246
Apr 30, 2026	41.00	42.00	39.27	40.11	40.11	-0.57%	4,695,685
Apr 29, 2026	40.39	40.64	39.69	40.34	40.34	0.47%	2,285,483
Apr 28, 2026	39.87	40.15	39.14	40.15	40.15	1.21%	2,138,711
Apr 27, 2026	40.39	41.01	39.64	39.67	39.67	-1.83%	1,923,634
Apr 24, 2026	41.00	41.00	39.83	40.41	40.41	0.12%	1,910,268
Apr 23, 2026	39.75	40.84	39.35	40.36	40.36	1.94%	3,419,642
Apr 22, 2026	39.43	40.26	38.88	39.59	39.59	0.53%	2,500,229
Apr 21, 2026	39.26	39.89	39.22	39.38	39.38	-0.10%	2,172,645
Apr 20, 2026	39.16	40.13	38.87	39.42	39.42	1.23%	2,544,629
Apr 17, 2026	39.00	39.04	37.91	38.94	38.94	-0.10%	3,969,337
Apr 16, 2026	39.14	39.92	38.91	38.98	38.98	-0.05%	4,155,947
Apr 15, 2026	38.28	39.57	37.79	39.00	39.00	1.06%	5,386,281
Apr 14, 2026	38.96	39.50	36.96	38.59	38.59	-0.92%	6,886,437
Apr 13, 2026	41.19	41.44	38.39	38.95	38.95	-9.55%	6,273,232
Apr 10, 2026	44.45	44.47	42.55	43.08	43.06	-3.21%	1,285,332
Apr 9, 2026	44.10	44.55	43.98	44.51	44.49	0.45%	1,830,303
Apr 8, 2026	44.91	45.37	43.82	44.31	44.29	-0.54%	1,549,012
Apr 7, 2026	44.72	45.18	44.24	44.55	44.53	-0.74%	1,543,064
Apr 6, 2026	44.43	45.10	44.28	44.88	44.86	0.70%	1,650,565
Apr 2, 2026	43.39	45.04	43.06	44.57	44.55	2.32%	2,246,388
Apr 1, 2026	42.45	43.70	42.45	43.56	43.54	4.41%	2,691,522
Mar 31, 2026	40.80	41.77	40.40	41.72	41.70	3.24%	3,343,081
Mar 30, 2026	39.16	40.54	39.15	40.41	40.39	3.72%	1,474,454
Mar 27, 2026	39.79	40.08	38.60	38.96	38.94	-2.04%	1,767,141
Mar 26, 2026	39.41	40.23	39.31	39.77	39.75	0.25%	2,214,039
Mar 25, 2026	39.75	39.88	38.86	39.67	39.65	0.69%	1,623,256
Mar 24, 2026	40.13	40.13	39.21	39.40	39.38	-2.67%	1,914,755
Mar 23, 2026	40.85	41.23	40.44	40.48	40.46	-0.66%	1,462,616
Mar 20, 2026	42.76	43.00	40.68	40.75	40.73	-4.14%	1,645,600
Mar 19, 2026	42.21	42.59	41.81	42.51	42.49	0.35%	1,161,233
Mar 18, 2026	42.43	42.73	42.10	42.36	42.34	-0.16%	1,217,107
Mar 17, 2026	42.26	43.37	42.26	42.43	42.41	0.07%	1,337,839
Mar 16, 2026	42.89	43.19	42.28	42.40	42.38	-1.37%	1,088,164
Mar 13, 2026	43.67	44.05	42.75	42.99	42.97	-0.56%	1,692,731
Mar 12, 2026	43.40	44.02	43.22	43.23	43.21	-0.25%	900,231
Mar 11, 2026	43.47	43.73	43.25	43.34	43.32	-0.37%	935,064
Mar 10, 2026	45.00	45.00	43.29	43.50	43.48	-3.40%	1,272,583
Mar 9, 2026	44.23	45.14	43.94	45.03	45.01	1.01%	1,871,719
Mar 6, 2026	44.88	45.49	44.39	44.58	44.56	-0.58%	1,076,880
Mar 5, 2026	44.46	44.95	43.84	44.84	44.82	0.16%	1,238,720
Mar 4, 2026	45.15	45.38	44.60	44.77	44.75	-1.21%	3,591,545
Mar 3, 2026	45.07	45.48	44.04	45.32	45.30	0.24%	1,209,244
Mar 2, 2026	43.98	45.56	43.58	45.21	45.19	2.31%	1,949,934
Feb 27, 2026	44.44	44.51	43.93	44.19	44.17	0.80%	1,063,871
Feb 26, 2026	42.51	44.01	42.51	43.84	43.82	3.71%	1,023,713
Feb 25, 2026	42.57	42.63	41.93	42.27	42.25	0.05%	1,249,195
Feb 24, 2026	42.21	42.78	41.91	42.25	42.23	-0.02%	1,027,059
Feb 23, 2026	42.62	42.79	41.82	42.26	42.24	-0.96%	1,115,311
Feb 20, 2026	43.60	43.60	42.60	42.67	42.65	-1.84%	1,227,118
Feb 19, 2026	43.36	44.20	43.29	43.47	43.45	0.32%	1,311,024
Feb 18, 2026	43.70	43.70	42.99	43.33	43.31	0.07%	1,168,710
Feb 17, 2026	43.31	43.92	41.31	43.30	43.28	-0.02%	1,481,620
Feb 13, 2026	41.43	43.68	41.43	43.31	43.29	4.79%	2,810,190
Feb 12, 2026	45.38	46.32	40.94	41.33	41.31	-6.17%	4,559,493
Feb 11, 2026	42.85	44.13	42.59	44.05	44.03	2.11%	2,133,409
Feb 10, 2026	43.00	43.65	42.95	43.14	43.12	0.12%	986,450
Feb 9, 2026	42.51	43.11	42.47	43.09	43.07	1.34%	1,080,751
Feb 6, 2026	42.43	43.21	42.23	42.52	42.50	0.69%	1,529,853
Feb 5, 2026	42.64	43.20	42.12	42.23	42.21	-0.82%	1,107,825
Feb 4, 2026	42.59	43.19	42.33	42.58	42.56	-0.21%	1,578,595
Feb 3, 2026	42.56	42.86	42.08	42.67	42.65	-0.05%	1,109,998