GFL Environmental Inc. (GFL) NYSE

47.13

-0.77(-1.61%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202548.2247.947.948.5747.721.86M
September 04, 202549.2348.2448.2449.2748.151.34M
September 03, 202549.5149.0149.0149.5348.92869,736
September 02, 202549.6649.6849.6850.0149.3550,000
August 29, 202549.4950.0450.0450.149.11716,400
August 28, 202549.5449.3249.3249.6549.13619,900
August 27, 202549.6949.6349.6350.0349.35661,600
August 26, 202549.4249.9149.9150.0249.211.4M
August 25, 20255149.4749.4751.1849.411M
August 22, 202550.5251.0351.0351.450.521.53M
August 21, 202550.5350.8450.8451.0450.491.58M
August 20, 20255050.4850.4850.73501.37M
August 19, 202549.7849.849.849.8449.27704,732
August 18, 202549.6449.8749.875049.55687,700
August 15, 202550.0549.5649.5650.2449.46988,500
August 14, 202550.6250.250.250.6249.71.44M
August 13, 202550.5250.4750.4750.5949.95720,600
August 12, 202551.1250.4750.4751.5150.161.47M
August 11, 202550.1951.0151.0151.0750.181.17M
August 08, 202550.2150.550.550.92501.72M
August 07, 202550.6350.9150.9150.9150.411.24M
August 06, 202550.4150.5550.5550.6549.43852,183
August 05, 202550.4750.1950.1950.9450.161.47M
August 04, 202549.950.550.550.7249.8850,201
August 01, 202550.3249.7849.7850.6449.681.31M
July 31, 202550.1250.3450.3450.8949.412.86M
July 30, 202548.5847.647.648.7247.441.65M
July 29, 202548.4148.7548.7549.2848.411.05M
July 28, 202548.2248.1348.1348.5647.691.05M
July 25, 202547.9748.2248.2248.3547.96653,519
July 24, 202547.2948.0348.0348.1847.29726,800
July 23, 202547.1147.5547.5547.646.92839,200
July 22, 202547.0347.1147.1147.3846.99966,700
July 21, 202547.6147.0247.0247.6247.02720,639
July 18, 202547.4947.4647.4647.7547.36677,646
July 17, 202547.2347.5147.5147.6347.13725,316
July 16, 202547.4447.3847.3847.5246.67959,557
July 15, 20254847.4447.4448.4247.431.2M
July 14, 202547.1348.0448.0448.1647.13837,634
July 11, 202547.3747.3647.3447.5147.06717,507
July 10, 202547.447.3447.3447.9846.991.67M
July 09, 202547.4747.4247.4247.5546.721.68M
July 08, 202548.147.5547.5548.1247.551.09M
July 07, 202548.2347.9847.9848.3947.72.25M
July 03, 202548.1448.4948.4948.6947.911.08M
July 02, 202549.0348.3748.3749.3648.071.94M
July 01, 202550.5849.4649.4650.5849.16838,300
June 30, 202550.1950.4650.4650.5949.791.45M
June 27, 202550.6349.7249.7250.8949.142.66M
June 26, 202549.7850.5850.5850.6849.781.32M
June 25, 202550.2349.6949.6950.2349.25893,932
June 24, 202550.1450.0250.0250.3149.451.07M
June 23, 202549.3350.0550.0550.1449.14627,900
June 20, 202549.9649.4249.4250.0349.041.34M
June 18, 202549.5249.7949.7950.0349.03892,790
June 17, 202549.249.5549.5549.7249.13720,245
June 16, 202550.349.5649.5650.6249.39741,123
June 13, 202550.2850.2450.2450.7449.97580,500
June 12, 202550.0250.7650.7650.7849.75608,436
June 11, 202550.4649.8949.8950.4649.74584,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved