GFL Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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