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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	48.14	48.49	48.49	48.69	47.91	1.08M
July 02, 2025	49.03	48.37	48.37	49.36	48.07	1.94M
July 01, 2025	50.58	49.46	49.46	50.58	49.16	838,300
June 30, 2025	50.19	50.46	50.46	50.59	49.79	1.45M
June 27, 2025	50.63	49.72	49.72	50.89	49.14	2.66M
June 26, 2025	49.78	50.58	50.58	50.68	49.78	1.32M
June 25, 2025	50.23	49.69	49.69	50.23	49.25	893,932
June 24, 2025	50.14	50.02	50.02	50.31	49.45	1.07M
June 23, 2025	49.33	50.05	50.05	50.14	49.14	627,900
June 20, 2025	49.96	49.42	49.42	50.03	49.04	1.34M
June 18, 2025	49.52	49.79	49.79	50.03	49.03	892,790
June 17, 2025	49.2	49.55	49.55	49.72	49.13	720,245
June 16, 2025	50.3	49.56	49.56	50.62	49.39	741,123
June 13, 2025	50.28	50.24	50.24	50.74	49.97	580,500
June 12, 2025	50.02	50.76	50.76	50.78	49.75	608,436
June 11, 2025	50.46	49.89	49.89	50.46	49.74	584,000
June 10, 2025	50.43	50.28	50.28	51.31	49.62	1.2M
June 09, 2025	49.59	50.7	50.7	50.98	48.46	1.85M
June 06, 2025	49.26	49.69	49.69	49.79	49.24	1.01M
June 05, 2025	49.4	49.24	49.24	50	48.76	993,438
June 04, 2025	49.89	49.34	49.34	50.15	49.1	666,000
June 03, 2025	49.98	49.37	49.37	50.24	49.27	1.22M
June 02, 2025	50.04	50.11	50.11	50.2	48.97	862,800
May 30, 2025	49.39	50.43	50.43	50.5	49.16	1.69M
May 29, 2025	49.65	49.25	49.25	49.75	49.11	838,500
May 28, 2025	49.59	49.69	49.69	50.11	49.53	599,700
May 27, 2025	49.37	49.62	49.62	49.75	49.16	901,100
May 23, 2025	48.22	49.14	49.14	49.4	48.07	1.02M
May 22, 2025	49.51	48.79	48.79	49.63	48.53	1.56M
May 21, 2025	49.89	49.58	49.58	50.27	49.08	1.29M

GFL Environmental Inc. (GFL) NYSE