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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.5	42.36	42.36	42.67	40.83	2.43M
January 12, 2026	42.52	42.69	42.67	42.82	42.23	1.23M
January 09, 2026	42.3	42.5	42.5	42.6	42.14	1.24M
January 08, 2026	41.54	42.21	42.21	42.38	41.54	2.43M
January 07, 2026	42.92	41.69	41.69	43	41.59	1.68M
January 06, 2026	42.64	42.72	42.72	43.03	42.13	1.88M
January 05, 2026	42.59	42.66	42.66	43.07	42.21	1.57M
January 02, 2026	43.08	42.88	42.88	43.29	42.47	1.64M
December 31, 2025	43.59	42.95	42.95	43.74	42.89	961,600
December 30, 2025	43.68	43.71	43.71	43.9	43.47	2.06M
December 29, 2025	43.34	43.85	43.85	43.88	43.16	2.18M
December 26, 2025	43.14	43.24	43.24	43.47	43.08	844,643
December 24, 2025	43.1	43.24	43.24	43.56	43.01	1.6M
December 23, 2025	43.16	43.2	43.2	43.32	42.99	1.92M
December 22, 2025	43	43.1	43.1	43.23	42.71	3.09M
December 19, 2025	43.57	43.08	43.08	43.59	43	4.15M
December 18, 2025	44.2	43.46	43.46	44.2	43.36	1.8M
December 17, 2025	43.78	44.16	44.16	44.4	43.61	2.16M
December 16, 2025	44.2	43.82	43.82	44.55	43.73	1.75M
December 15, 2025	44.95	44.09	44.09	44.95	43.83	1.18M
December 12, 2025	44.74	44.13	44.13	44.97	44.1	1.31M
December 11, 2025	44.53	44.58	44.58	45.26	44.34	1.72M
December 10, 2025	44.13	44.42	44.42	44.69	44.07	1.55M
December 09, 2025	44.81	44.13	44.13	45.07	44.07	969,633
December 08, 2025	44.65	44.74	44.74	45.31	44.52	1.31M
December 05, 2025	44.74	44.72	44.72	45.12	44.45	907,430
December 04, 2025	45.02	44.7	44.7	45.16	44.63	636,840
December 03, 2025	44.88	44.9	44.9	45.47	44.8	1.12M
December 02, 2025	44.65	44.85	44.85	45.05	44.41	915,823
December 01, 2025	45.26	44.65	44.65	45.67	44.65	1.89M
November 28, 2025	45.63	45.47	45.47	45.63	45.17	730,800
November 26, 2025	45.22	45.47	45.47	45.73	44.9	1.31M
November 25, 2025	45.21	45.15	45.15	45.87	45.08	1.83M
November 24, 2025	44.55	45.19	45.19	45.38	44.34	1.54M
November 21, 2025	44.8	45.14	45.14	45.55	44.52	3.32M
November 20, 2025	46.46	46.2	46.2	46.74	46.13	1.19M
November 19, 2025	45.5	46.51	46.51	46.77	45.09	1.3M
November 18, 2025	44.36	45.52	45.52	45.58	44.19	1.6M
November 17, 2025	44.32	44.19	44.19	44.54	43.95	1.38M
November 14, 2025	43.68	44.34	44.34	44.56	43.04	1.15M
November 13, 2025	43.67	43.31	43.31	44.08	43.26	1.09M
November 12, 2025	43.38	43.7	43.7	43.79	43.25	647,326
November 11, 2025	43.8	43.51	43.51	43.98	43.3	608,500
November 10, 2025	42.67	43.8	43.8	43.8	42.23	1.9M
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

GFL Environmental Inc. (GFL) NYSE