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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.01	42.96	42.96	44.57	42.86	2.67M
November 06, 2025	44.75	43.87	43.87	45.25	43.5	3.42M
November 05, 2025	43.53	43.87	43.87	43.98	43.21	2.07M
November 04, 2025	43.56	43.66	43.66	43.78	43.11	1.26M
November 03, 2025	43.67	43.77	43.77	43.94	43.27	1.34M
October 31, 2025	44.15	43.69	43.69	44.15	43.27	1.25M
October 30, 2025	44.01	43.76	43.76	44.19	43.56	1.1M
October 29, 2025	44.76	43.91	43.91	45.1	43.54	2.15M
October 28, 2025	45.1	45.09	45.09	45.54	44.76	737,440
October 27, 2025	45.53	45.35	45.35	45.81	45.22	1.46M
October 24, 2025	46.24	45.58	45.58	46.24	45.48	687,100
October 23, 2025	46.21	46.06	46.06	46.76	45.88	873,334
October 22, 2025	45.97	46.16	46.16	47.01	45.69	1.45M
October 21, 2025	45.49	45.76	45.76	45.97	45.36	813,708
October 20, 2025	45.19	45.54	45.54	45.67	45.18	808,469
October 17, 2025	44.5	45.16	45.16	45.68	44.48	1.09M
October 16, 2025	45.3	44.57	44.57	45.45	44.42	1.07M
October 15, 2025	45.38	45.13	45.13	45.96	45.1	1.73M
October 14, 2025	45.8	45.64	45.62	46.09	45.46	909,714
October 13, 2025	45.58	45.61	45.59	45.79	45.19	938,613
October 10, 2025	45.24	45.94	45.92	45.94	45.18	1.81M
October 09, 2025	46.14	45.18	45.16	46.14	45.13	1.22M
October 08, 2025	45.98	45.92	45.9	46.05	45.34	1.22M
October 07, 2025	46.24	45.53	45.51	46.26	45.4	1.99M
October 06, 2025	46.74	46.06	46.04	46.96	45.98	972,415
October 03, 2025	46.57	46.63	46.61	46.8	46.3	1.91M
October 02, 2025	46.49	46.76	46.76	46.85	46.26	1.08M
October 01, 2025	47.32	46.63	46.63	47.66	46.54	1.59M
September 30, 2025	46.94	47.38	47.38	47.58	46.7	1.22M
September 29, 2025	46.67	46.89	46.89	46.96	46.47	906,115
September 26, 2025	46.98	46.63	46.63	47	46.43	991,828
September 25, 2025	46.87	46.67	46.67	48.07	46.43	2.33M
September 24, 2025	46.15	46.46	46.46	46.8	45.67	1.63M
September 23, 2025	45.89	46.03	46.03	46.27	45.24	1.54M
September 22, 2025	46.31	45.97	45.97	46.62	45.43	1.6M
September 19, 2025	46.53	46.45	46.45	46.78	46.09	1.75M
September 18, 2025	46.6	46.13	46.13	46.97	46.1	963,441
September 17, 2025	46.53	46.64	46.64	47.19	46.53	1.06M
September 16, 2025	46.45	46.39	46.39	46.72	45.62	1.46M
September 15, 2025	47.11	46.4	46.4	47.2	46.12	1.64M
September 12, 2025	48.14	47.17	47.17	48.14	47	1.14M
September 11, 2025	47.26	48.14	48.14	48.28	47.26	1.3M
September 10, 2025	47.94	47.37	47.37	48.2	46.43	1.48M
September 09, 2025	47.38	47.83	47.83	47.96	47.16	1.35M
September 08, 2025	47.89	47.22	47.22	48.1	46.93	2.49M
September 05, 2025	48.22	47.9	47.9	48.57	47.72	1.86M
September 04, 2025	49.23	48.24	48.24	49.27	48.15	1.34M
September 03, 2025	49.51	49.01	49.01	49.53	48.92	869,736
September 02, 2025	49.66	49.68	49.68	50.01	49.3	550,000
August 29, 2025	49.49	50.04	50.04	50.1	49.11	716,400
August 28, 2025	49.54	49.32	49.32	49.65	49.13	619,900
August 27, 2025	49.69	49.63	49.63	50.03	49.35	661,600
August 26, 2025	49.42	49.91	49.91	50.02	49.21	1.4M
August 25, 2025	51	49.47	49.47	51.18	49.41	1M
August 22, 2025	50.52	51.03	51.03	51.4	50.52	1.53M
August 21, 2025	50.53	50.84	50.84	51.04	50.49	1.58M
August 20, 2025	50	50.48	50.48	50.73	50	1.37M
August 19, 2025	49.78	49.8	49.8	49.84	49.27	704,732
August 18, 2025	49.64	49.87	49.87	50	49.55	687,700
August 15, 2025	50.05	49.56	49.56	50.24	49.46	988,500

GFL Environmental Inc. (GFL) NYSE