GFL Environmental Inc. (GFL)
48.09
-0.29 (-0.60%)
At close: Apr 03, 2025, 3:59 PM
46.51
-3.28%
Pre-market: Apr 04, 2025, 04:42 AM EDT
GFL Environmental Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 47.96 | 48.94 | 47.17 | 48.13 | -0.25 | -0.52% | 2,779,705 |
| Apr 2, 2025 | 47.60 | 48.39 | 47.27 | 48.38 | 0.61 | 1.28% | 1,568,800 |
| Apr 1, 2025 | 47.70 | 48.44 | 47.39 | 47.77 | -0.54 | -1.12% | 1,549,400 |
| Mar 31, 2025 | 47.63 | 48.58 | 46.94 | 48.31 | 0.55 | 1.15% | 2,144,500 |
| Mar 28, 2025 | 48.58 | 48.64 | 47.53 | 47.76 | -1.04 | -2.13% | 2,045,921 |
| Mar 27, 2025 | 48.21 | 48.90 | 47.77 | 48.80 | 0.45 | 0.93% | 2,680,900 |
| Mar 26, 2025 | 49.20 | 49.35 | 47.70 | 48.35 | -0.27 | -0.56% | 5,582,200 |
| Mar 25, 2025 | 49.00 | 49.00 | 48.11 | 48.62 | 0.48 | 1.00% | 1,202,800 |
| Mar 24, 2025 | 48.16 | 48.80 | 47.71 | 48.14 | 0.32 | 0.67% | 1,428,600 |
| Mar 21, 2025 | 47.44 | 48.01 | 47.36 | 47.82 | -0.26 | -0.54% | 715,500 |
| Mar 20, 2025 | 47.90 | 48.45 | 47.47 | 48.08 | 0.07 | 0.15% | 1,812,501 |
| Mar 19, 2025 | 46.99 | 48.79 | 46.80 | 48.01 | 1.25 | 2.67% | 2,790,236 |
| Mar 18, 2025 | 46.30 | 46.92 | 46.30 | 46.76 | 0.46 | 0.99% | 2,037,307 |
| Mar 17, 2025 | 46.49 | 46.96 | 46.13 | 46.30 | 0.02 | 0.04% | 1,870,638 |
| Mar 14, 2025 | 46.35 | 47.18 | 45.35 | 46.28 | 0.29 | 0.63% | 1,811,910 |
| Mar 13, 2025 | 45.85 | 46.83 | 45.82 | 45.99 | -0.06 | -0.13% | 1,537,485 |
| Mar 12, 2025 | 46.79 | 47.06 | 45.38 | 46.05 | -0.24 | -0.52% | 1,664,324 |
| Mar 11, 2025 | 46.73 | 47.60 | 46.22 | 46.29 | -0.44 | -0.94% | 2,032,127 |
| Mar 10, 2025 | 46.33 | 47.31 | 46.08 | 46.73 | -0.10 | -0.21% | 1,769,300 |
| Mar 7, 2025 | 45.96 | 47.17 | 45.59 | 46.83 | 0.44 | 0.95% | 2,348,487 |
| Mar 6, 2025 | 46.74 | 47.50 | 46.16 | 46.39 | -0.97 | -2.05% | 3,016,000 |
| Mar 5, 2025 | 45.46 | 48.09 | 45.46 | 47.36 | 1.84 | 4.04% | 3,062,351 |
| Mar 4, 2025 | 46.84 | 47.30 | 45.52 | 45.52 | -0.98 | -2.11% | 3,627,774 |
| Mar 3, 2025 | 45.00 | 47.05 | 45.00 | 46.50 | 1.34 | 2.97% | 2,981,729 |
| Feb 28, 2025 | 43.53 | 45.27 | 43.16 | 45.16 | 2.12 | 4.93% | 2,192,023 |
| Feb 27, 2025 | 44.53 | 44.94 | 43.03 | 43.04 | -1.32 | -2.98% | 2,750,419 |
| Feb 26, 2025 | 43.47 | 45.12 | 42.88 | 44.36 | 0.38 | 0.86% | 2,077,100 |
| Feb 25, 2025 | 46.68 | 46.96 | 43.86 | 43.98 | -2.02 | -4.39% | 3,563,500 |
| Feb 24, 2025 | 45.77 | 46.45 | 45.52 | 46.00 | -0.33 | -0.71% | 1,099,600 |
| Feb 21, 2025 | 46.17 | 46.77 | 45.82 | 46.33 | 0.12 | 0.26% | 987,203 |
| Feb 20, 2025 | 46.49 | 46.62 | 45.76 | 46.21 | -0.45 | -0.96% | 787,822 |
| Feb 19, 2025 | 46.27 | 46.66 | 45.97 | 46.66 | 0.44 | 0.95% | 778,214 |
| Feb 18, 2025 | 46.36 | 46.64 | 46.11 | 46.22 | -0.33 | -0.71% | 1,157,135 |
| Feb 14, 2025 | 45.65 | 46.74 | 45.65 | 46.55 | 1.25 | 2.76% | 824,100 |
| Feb 13, 2025 | 45.94 | 46.12 | 45.05 | 45.30 | -0.62 | -1.35% | 1,717,800 |
| Feb 12, 2025 | 46.06 | 46.48 | 45.62 | 45.92 | -0.37 | -0.80% | 1,426,868 |
| Feb 11, 2025 | 46.35 | 46.35 | 45.87 | 46.29 | -0.13 | -0.28% | 1,364,800 |
| Feb 10, 2025 | 46.14 | 47.43 | 46.07 | 46.42 | 0.47 | 1.02% | 1,557,012 |
| Feb 7, 2025 | 46.13 | 46.27 | 45.61 | 45.95 | -0.06 | -0.13% | 1,168,200 |
| Feb 6, 2025 | 45.53 | 46.09 | 45.39 | 46.01 | 0.51 | 1.12% | 1,261,533 |
| Feb 5, 2025 | 45.00 | 45.50 | 44.67 | 45.50 | 1.32 | 2.99% | 1,225,360 |
| Feb 4, 2025 | 43.63 | 44.38 | 43.46 | 44.18 | 0.71 | 1.63% | 1,432,900 |
| Feb 3, 2025 | 42.49 | 43.75 | 42.21 | 43.47 | 0.34 | 0.79% | 1,337,847 |
| Jan 31, 2025 | 43.53 | 43.88 | 42.83 | 43.13 | -0.49 | -1.12% | 2,762,900 |
| Jan 30, 2025 | 43.65 | 44.30 | 43.15 | 43.62 | 0.26 | 0.60% | 1,752,600 |
| Jan 29, 2025 | 43.22 | 44.03 | 43.00 | 43.36 | 0.21 | 0.49% | 2,623,200 |
| Jan 28, 2025 | 43.26 | 43.28 | 42.83 | 43.15 | 0.04 | 0.09% | 2,971,342 |
| Jan 27, 2025 | 42.88 | 43.58 | 42.46 | 43.11 | 0.82 | 1.94% | 5,442,300 |
| Jan 24, 2025 | 42.05 | 42.47 | 42.00 | 42.29 | 0.24 | 0.57% | 1,797,200 |
| Jan 23, 2025 | 41.87 | 42.26 | 41.77 | 42.05 | 0.11 | 0.26% | 2,642,203 |