GFL Environmental Inc. (GFL)
NYSE: GFL
· Real-Time Price · USD
50.22
-0.25 (-0.50%)
At close: Aug 14, 2025, 3:59 PM
50.20
-0.04%
After-hours: Aug 14, 2025, 05:05 PM EDT
GFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.62 | 50.62 | 49.70 | 50.20 | 50.20 | -0.53% | 970,591 |
| Aug 13, 2025 | 50.52 | 50.59 | 49.95 | 50.47 | 50.47 | 0.00% | 720,600 |
| Aug 12, 2025 | 51.12 | 51.51 | 50.16 | 50.47 | 50.47 | -1.06% | 1,465,607 |
| Aug 11, 2025 | 50.19 | 51.07 | 50.18 | 51.01 | 51.01 | 1.01% | 1,174,700 |
| Aug 8, 2025 | 50.21 | 50.92 | 50.00 | 50.50 | 50.50 | -0.81% | 1,795,942 |
| Aug 7, 2025 | 50.63 | 50.91 | 50.41 | 50.91 | 50.91 | 0.71% | 1,244,400 |
| Aug 6, 2025 | 50.41 | 50.65 | 49.43 | 50.55 | 50.55 | 0.72% | 868,200 |
| Aug 5, 2025 | 50.47 | 50.94 | 50.16 | 50.19 | 50.19 | -0.61% | 1,465,806 |
| Aug 4, 2025 | 49.90 | 50.72 | 49.80 | 50.50 | 50.50 | 1.45% | 850,201 |
| Aug 1, 2025 | 50.32 | 50.64 | 49.68 | 49.78 | 49.78 | -1.11% | 1,309,113 |
| Jul 31, 2025 | 50.12 | 50.89 | 49.41 | 50.34 | 50.34 | 5.76% | 2,861,240 |
| Jul 30, 2025 | 48.58 | 48.72 | 47.44 | 47.60 | 47.60 | -2.36% | 1,647,500 |
| Jul 29, 2025 | 48.41 | 49.28 | 48.41 | 48.75 | 48.75 | 1.29% | 1,051,100 |
| Jul 28, 2025 | 48.22 | 48.56 | 47.69 | 48.13 | 48.13 | -0.19% | 1,051,501 |
| Jul 25, 2025 | 47.97 | 48.35 | 47.96 | 48.22 | 48.22 | 0.40% | 653,519 |
| Jul 24, 2025 | 47.29 | 48.18 | 47.29 | 48.03 | 48.03 | 1.01% | 726,800 |
| Jul 23, 2025 | 47.11 | 47.60 | 46.92 | 47.55 | 47.55 | 0.93% | 839,200 |
| Jul 22, 2025 | 47.03 | 47.38 | 46.99 | 47.11 | 47.11 | 0.19% | 966,700 |
| Jul 21, 2025 | 47.61 | 47.62 | 47.02 | 47.02 | 47.02 | -0.93% | 720,639 |
| Jul 18, 2025 | 47.49 | 47.75 | 47.36 | 47.46 | 47.46 | -0.11% | 677,646 |