GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.87	40.14	39.14	40.15	40.15	1.21%	2,131,816
Apr 27, 2026	40.39	41.01	39.64	39.67	39.67	-1.83%	1,670,177
Apr 24, 2026	41.00	41.00	39.83	40.41	40.41	0.12%	1,858,603
Apr 23, 2026	39.75	40.84	39.35	40.36	40.36	1.94%	3,393,248
Apr 22, 2026	39.43	40.26	38.88	39.59	39.59	0.53%	2,459,569
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%	2,513,214
Apr 17, 2026	39.00	39.04	37.91	38.94	38.94	-0.10%	3,948,144
Apr 16, 2026	39.14	39.92	38.91	38.98	38.98	-0.05%	4,069,799
Apr 15, 2026	38.28	39.57	37.79	39.00	39.00	1.06%	5,139,695
Apr 14, 2026	38.96	39.50	36.96	38.59	38.59	-0.92%	6,866,723
Apr 13, 2026	41.19	41.44	38.39	38.95	38.95	-9.59%	6,259,671
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
Feb 2, 2026	43.05	43.16	42.45	42.69	42.67	-0.61%	986,706
Jan 30, 2026	43.03	43.12	42.36	42.95	42.93	-0.65%	1,286,918
Jan 29, 2026	43.58	44.03	42.96	43.23	43.21	-0.85%	1,303,819
Jan 28, 2026	43.57	43.81	43.34	43.60	43.58	-0.46%	1,336,592
Jan 27, 2026	44.38	44.70	43.62	43.80	43.78	-1.46%	1,147,631
Jan 26, 2026	44.54	44.84	44.28	44.45	44.43	0.02%	1,119,510
Jan 23, 2026	44.65	45.29	44.21	44.44	44.42	-0.47%	1,536,354
Jan 22, 2026	44.59	44.93	44.07	44.65	44.63	0.59%	1,218,795
Jan 21, 2026	42.84	44.92	42.63	44.39	44.37	4.79%	3,161,816
Jan 20, 2026	42.16	42.66	41.94	42.36	42.34	-0.49%	1,320,931
Jan 16, 2026	42.67	42.91	42.07	42.57	42.55	-0.35%	1,082,271
Jan 15, 2026	41.95	42.74	41.50	42.72	42.70	2.10%	3,026,897
Jan 14, 2026	42.41	42.84	41.79	41.84	41.82	-1.23%	1,754,858
Jan 13, 2026	42.50	42.67	40.83	42.36	42.34	-0.77%	2,426,118
Jan 12, 2026	42.52	42.82	42.23	42.69	42.66	0.45%	1,231,983
Jan 9, 2026	42.30	42.60	42.14	42.50	42.47	0.69%	1,244,345
Jan 8, 2026	41.54	42.38	41.54	42.21	42.18	1.25%	2,431,400
Jan 7, 2026	42.92	43.00	41.59	41.69	41.66	-2.41%	1,680,291
Jan 6, 2026	42.64	43.03	42.13	42.72	42.69	0.14%	1,883,263
Jan 5, 2026	42.59	43.07	42.21	42.66	42.63	-0.51%	1,569,922
Jan 2, 2026	43.08	43.29	42.47	42.88	42.85	-0.16%	1,641,587
Dec 31, 2025	43.59	43.74	42.89	42.95	42.92	-1.74%	961,578
Dec 30, 2025	43.68	43.90	43.47	43.71	43.68	-0.32%	2,064,860
Dec 29, 2025	43.34	43.88	43.16	43.85	43.82	1.41%	2,182,117
Dec 26, 2025	43.14	43.47	43.08	43.24	43.21	-	844,643
Dec 24, 2025	43.10	43.56	43.01	43.24	43.21	0.09%	1,596,645
Dec 23, 2025	43.16	43.32	42.99	43.20	43.17	0.23%	1,916,565
Dec 22, 2025	43.00	43.23	42.71	43.10	43.07	0.05%	3,090,667
Dec 19, 2025	43.57	43.59	43.00	43.08	43.05	-0.87%	4,153,072
Dec 18, 2025	44.20	44.20	43.36	43.46	43.43	-1.59%	1,801,676
Dec 17, 2025	43.78	44.40	43.61	44.16	44.13	0.78%	2,159,454
Dec 16, 2025	44.20	44.55	43.73	43.82	43.79	-0.61%	1,753,590
Dec 15, 2025	44.95	44.95	43.83	44.09	44.06	-0.09%	1,176,803
Dec 12, 2025	44.74	44.97	44.10	44.13	44.10	-1.01%	1,309,100
Dec 11, 2025	44.53	45.26	44.34	44.58	44.55	0.36%	1,721,181
Dec 10, 2025	44.13	44.69	44.07	44.42	44.39	0.66%	1,546,736
Dec 9, 2025	44.81	45.07	44.07	44.13	44.10	-1.36%	969,633
Dec 8, 2025	44.65	45.31	44.52	44.74	44.71	0.04%	1,305,496
Dec 5, 2025	44.74	45.12	44.45	44.72	44.69	0.04%	907,430
Dec 4, 2025	45.02	45.16	44.63	44.70	44.67	-0.45%	636,840
Dec 3, 2025	44.88	45.47	44.80	44.90	44.87	0.11%	1,115,187