GFL Environmental Inc. (GFL)
NYSE: GFL
· Real-Time Price · USD
46.12
-0.52 (-1.11%)
At close: Sep 18, 2025, 3:59 PM
47.00
1.91%
After-hours: Sep 18, 2025, 07:34 PM EDT
GFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 46.53 | 47.19 | 46.53 | 46.64 | n/a | 0.54% | 955,518 |
| Sep 16, 2025 | 46.45 | 46.72 | 45.62 | 46.39 | 46.39 | -0.02% | 1,459,100 |
| Sep 15, 2025 | 47.11 | 47.20 | 46.12 | 46.40 | 46.40 | -1.63% | 1,637,738 |
| Sep 12, 2025 | 48.14 | 48.14 | 47.00 | 47.17 | 47.17 | -2.01% | 1,139,400 |
| Sep 11, 2025 | 47.26 | 48.28 | 47.26 | 48.14 | 48.14 | 1.63% | 1,295,900 |
| Sep 10, 2025 | 47.94 | 48.20 | 46.43 | 47.37 | 47.37 | -0.96% | 1,476,703 |
| Sep 9, 2025 | 47.38 | 47.96 | 47.16 | 47.83 | 47.83 | 1.29% | 1,348,629 |
| Sep 8, 2025 | 47.89 | 48.10 | 46.93 | 47.22 | 47.22 | -1.42% | 2,485,505 |
| Sep 5, 2025 | 48.22 | 48.57 | 47.72 | 47.90 | 47.90 | -0.70% | 1,860,400 |
| Sep 4, 2025 | 49.23 | 49.27 | 48.15 | 48.24 | 48.24 | -1.57% | 1,341,436 |
| Sep 3, 2025 | 49.51 | 49.53 | 48.92 | 49.01 | 49.01 | -1.35% | 869,736 |
| Sep 2, 2025 | 49.66 | 50.01 | 49.30 | 49.68 | 49.68 | -0.72% | 550,000 |
| Aug 29, 2025 | 49.49 | 50.10 | 49.11 | 50.04 | 50.04 | 1.46% | 716,400 |
| Aug 28, 2025 | 49.54 | 49.65 | 49.13 | 49.32 | 49.32 | -0.62% | 619,900 |
| Aug 27, 2025 | 49.69 | 50.03 | 49.35 | 49.63 | 49.63 | -0.56% | 661,600 |
| Aug 26, 2025 | 49.42 | 50.02 | 49.21 | 49.91 | 49.91 | 0.89% | 1,399,701 |
| Aug 25, 2025 | 51.00 | 51.18 | 49.41 | 49.47 | 49.47 | -3.06% | 1,003,815 |
| Aug 22, 2025 | 50.52 | 51.40 | 50.52 | 51.03 | 51.03 | 0.37% | 1,525,708 |
| Aug 21, 2025 | 50.53 | 51.04 | 50.49 | 50.84 | 50.84 | 0.71% | 1,576,700 |
| Aug 20, 2025 | 50.00 | 50.73 | 50.00 | 50.48 | 50.48 | 1.37% | 1,367,023 |