GFL Environmental Inc. - GFL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	59.03	58.81	58.81	59.29	56.76	643,200
January 12, 2026	59.15	59.22	59.2	59.43	58.67	270,923
January 09, 2026	58.68	59.15	59.13	59.27	58.49	227,516
January 08, 2026	57.73	58.54	58.52	58.77	57.73	374,400
January 07, 2026	59.28	57.8	57.78	59.35	57.63	380,400
January 06, 2026	58.76	59.04	59.02	59.23	58.1	359,700
January 05, 2026	58.57	58.76	58.76	59.23	58.25	372,743
January 02, 2026	59.17	58.89	58.89	59.48	58.4	172,129
December 31, 2025	59.84	58.96	58.96	59.87	58.87	140,700
December 30, 2025	59.9	59.82	59.82	60.11	59.49	388,200
December 29, 2025	59	60	60	60.06	59	207,025
December 23, 2025	59.08	59.12	59.12	59.42	58.99	175,320
December 22, 2025	59.3	59.27	59.27	59.44	58.71	248,700
December 19, 2025	60.17	59.52	59.52	60.17	59.32	1.11M
December 18, 2025	60.87	59.84	59.84	60.88	59.76	221,800
December 17, 2025	60.34	60.83	60.83	61.16	60.13	271,800
December 16, 2025	60.79	60.29	60.29	61.18	60.23	287,600
December 15, 2025	60.96	60.73	60.73	61.25	60.41	168,600
December 12, 2025	61.33	60.78	60.78	61.76	60.75	167,266
December 11, 2025	61.29	61.36	61.36	62.18	61.04	282,700
December 10, 2025	61.03	61.29	61.29	61.91	60.91	229,100
December 09, 2025	61.86	61.08	61.08	62.26	61.05	163,207
December 08, 2025	61.47	62.02	62.02	62.74	61.47	243,600
December 05, 2025	62.36	61.79	61.79	62.63	61.61	298,735
December 04, 2025	63.01	62.36	62.36	63.03	62.31	209,344
December 03, 2025	62.78	62.65	62.65	63.41	62.5	282,728
December 02, 2025	62.56	62.69	62.69	62.96	62.2	299,400
December 01, 2025	63.34	62.56	62.56	63.81	62.52	539,334
November 28, 2025	64.02	63.58	63.58	64.02	63.22	199,700
November 27, 2025	64.07	63.92	63.92	64.2	63.43	50,400
November 26, 2025	63.79	63.86	63.86	64.22	63.78	251,100
November 25, 2025	63.76	63.62	63.62	64.68	63.59	778,218
November 24, 2025	63.34	63.82	63.82	64.01	62.55	915,500
November 21, 2025	63.23	63.61	63.61	64.34	63	443,500
November 20, 2025	65.39	65.17	65.17	65.65	64.98	370,021
November 19, 2025	63.68	65.42	65.42	65.7	63.68	624,304
November 18, 2025	62.29	63.6	63.6	63.72	62.03	527,202
November 17, 2025	62.37	62.12	62.12	62.52	61.71	523,100
November 14, 2025	61.23	62.19	62.19	62.48	60.4	349,615
November 13, 2025	61.48	60.78	60.78	61.67	60.64	458,200
November 12, 2025	60.86	61.26	61.26	61.32	60.62	222,422
November 11, 2025	61.49	60.9	60.9	61.61	60.77	178,774
November 10, 2025	60.22	61.35	61.35	61.37	59.24	495,500
November 07, 2025	62.01	60.27	60.27	62.01	60.2	429,800
November 06, 2025	61.5	61.99	61.99	63.61	61.45	522,212
November 05, 2025	61.5	61.86	61.86	62.04	61.02	452,002
November 04, 2025	61.05	61.49	61.49	61.59	60.77	332,600
November 03, 2025	61.35	61.51	61.51	61.75	60.86	474,409
October 31, 2025	62	61.32	61.32	62.42	60.66	330,116
October 30, 2025	60.95	61.23	61.23	61.71	60.57	206,600
October 29, 2025	62.99	61.21	61.21	62.99	60.55	371,100
October 28, 2025	63.45	62.8	62.8	63.49	62.61	242,834
October 27, 2025	63.77	63.48	63.48	64.14	63.29	540,727
October 24, 2025	64.58	63.77	63.77	64.7	63.69	198,404
October 23, 2025	64.78	64.4	64.4	65.19	64.23	282,600
October 22, 2025	64.47	64.55	64.55	65.74	64.2	356,200
October 21, 2025	63.52	64.15	64.15	64.4	63.44	269,247
October 20, 2025	63.32	63.89	63.89	64.11	63.32	523,424
October 17, 2025	62.64	63.28	63.28	64.13	62.56	301,600
October 16, 2025	63.89	62.61	62.61	63.89	62.42	299,744

GFL Environmental Inc. (GFL.TO) TSX