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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.6	42.67	42.67	43.6	42.6	1.23M
February 19, 2026	43.36	43.47	43.47	44.2	43.29	1.31M
February 18, 2026	43.7	43.33	43.33	43.7	42.99	1.17M
February 17, 2026	43.31	43.3	43.3	43.92	41.31	1.48M
February 13, 2026	41.43	43.31	43.31	43.68	41.43	2.81M
February 12, 2026	45.38	41.33	41.33	46.32	40.94	4.56M
February 11, 2026	42.85	44.05	44.05	44.13	42.59	2.13M
February 10, 2026	43	43.14	43.14	43.65	42.95	986,500
February 09, 2026	42.51	43.09	43.09	43.11	42.47	1.08M
February 06, 2026	42.43	42.52	42.52	43.21	42.23	1.53M
February 05, 2026	42.64	42.23	42.23	43.2	42.12	1.11M
February 04, 2026	42.59	42.58	42.58	43.19	42.33	1.58M
February 03, 2026	42.56	42.67	42.67	42.86	42.08	1.11M
February 02, 2026	43.05	42.69	42.69	43.16	42.45	986,706
January 30, 2026	43.03	42.95	42.95	43.12	42.36	1.29M
January 29, 2026	43.58	43.23	43.23	44.03	42.96	1.3M
January 28, 2026	43.57	43.6	43.6	43.81	43.34	1.34M
January 27, 2026	44.38	43.8	43.8	44.7	43.62	1.15M
January 26, 2026	44.54	44.45	44.45	44.84	44.28	1.12M
January 23, 2026	44.65	44.44	44.44	45.29	44.21	1.54M
January 22, 2026	44.59	44.65	44.65	44.93	44.07	1.22M
January 21, 2026	42.84	44.39	44.39	44.92	42.63	3.16M
January 20, 2026	42.16	42.36	42.36	42.66	41.94	1.32M
January 16, 2026	42.67	42.57	42.57	42.91	42.07	1.08M
January 15, 2026	41.95	42.72	42.72	42.74	41.5	3.03M
January 14, 2026	42.41	41.84	41.84	42.84	41.79	1.75M
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

GFL Environmental Inc. (GFL) NYSE