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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	50.62	50.2	50.2	50.62	49.7	1.44M
August 13, 2025	50.52	50.47	50.47	50.59	49.95	720,600
August 12, 2025	51.12	50.47	50.47	51.51	50.16	1.47M
August 11, 2025	50.19	51.01	51.01	51.07	50.18	1.17M
August 08, 2025	50.21	50.5	50.5	50.92	50	1.72M
August 07, 2025	50.63	50.91	50.91	50.91	50.41	1.24M
August 06, 2025	50.41	50.55	50.55	50.65	49.43	852,183
August 05, 2025	50.47	50.19	50.19	50.94	50.16	1.47M
August 04, 2025	49.9	50.5	50.5	50.72	49.8	850,201
August 01, 2025	50.32	49.78	49.78	50.64	49.68	1.31M
July 31, 2025	50.12	50.34	50.34	50.89	49.41	2.86M
July 30, 2025	48.58	47.6	47.6	48.72	47.44	1.65M
July 29, 2025	48.41	48.75	48.75	49.28	48.41	1.05M
July 28, 2025	48.22	48.13	48.13	48.56	47.69	1.05M
July 25, 2025	47.97	48.22	48.22	48.35	47.96	653,519
July 24, 2025	47.29	48.03	48.03	48.18	47.29	726,800
July 23, 2025	47.11	47.55	47.55	47.6	46.92	839,200
July 22, 2025	47.03	47.11	47.11	47.38	46.99	966,700
July 21, 2025	47.61	47.02	47.02	47.62	47.02	720,639
July 18, 2025	47.49	47.46	47.46	47.75	47.36	677,646
July 17, 2025	47.23	47.51	47.51	47.63	47.13	725,316
July 16, 2025	47.44	47.38	47.38	47.52	46.67	959,557
July 15, 2025	48	47.44	47.44	48.42	47.43	1.2M
July 14, 2025	47.13	48.04	48.04	48.16	47.13	837,634
July 11, 2025	47.37	47.36	47.34	47.51	47.06	717,507
July 10, 2025	47.4	47.34	47.34	47.98	46.99	1.67M
July 09, 2025	47.47	47.42	47.42	47.55	46.72	1.68M
July 08, 2025	48.1	47.55	47.55	48.12	47.55	1.09M
July 07, 2025	48.23	47.98	47.98	48.39	47.7	2.25M

GFL Environmental Inc. (GFL) NYSE