GFL Environmental Inc.

46.20
-0.35 (-0.75%)
At close: Feb 18, 2025, 3:59 PM
46.22
0.04%
After-hours: Feb 18, 2025, 04:10 PM EST

GFL Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 46.36 46.64 46.11 46.22 -0.33 -0.71% 1,031,135
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
Jan 22, 2025 41.76 42.20 41.29 41.94 0.22 0.53% 2,162,400
Jan 21, 2025 42.16 42.43 41.37 41.72 -0.22 -0.52% 1,646,926
Jan 17, 2025 42.58 42.65 41.83 41.94 -0.56 -1.32% 2,238,400
Jan 16, 2025 42.94 43.03 42.42 42.50 -0.48 -1.12% 1,028,200
Jan 15, 2025 44.05 44.29 42.81 42.98 -0.71 -1.63% 1,567,929
Jan 14, 2025 44.21 44.51 43.37 43.69 -0.52 -1.18% 1,310,501
Jan 13, 2025 43.89 44.30 43.15 44.21 0.00 0.00% 900,832
Jan 10, 2025 44.10 44.78 43.41 44.21 -0.54 -1.21% 1,579,545
Jan 8, 2025 43.48 44.89 43.10 44.75 1.22 2.80% 3,785,771
Jan 7, 2025 45.62 46.61 42.94 43.53 -0.49 -1.11% 3,054,100
Jan 6, 2025 44.68 45.00 43.81 44.02 -0.61 -1.37% 848,463
Jan 3, 2025 44.64 44.88 44.33 44.63 0.01 0.02% 600,243
Jan 2, 2025 44.48 44.67 44.01 44.62 0.08 0.18% 742,800
Dec 31, 2024 44.56 44.61 44.28 44.54 0.19 0.43% 607,500
Dec 30, 2024 44.24 44.51 43.71 44.35 -0.24 -0.54% 460,300
Dec 27, 2024 44.75 45.03 44.29 44.59 -0.25 -0.56% 580,700
Dec 26, 2024 44.55 45.00 44.55 44.84 0.13 0.29% 697,640
Dec 24, 2024 44.63 44.73 44.40 44.71 -0.01 -0.02% 298,535
Dec 23, 2024 44.73 44.77 43.86 44.72 -0.16 -0.36% 595,439
Dec 20, 2024 44.98 45.32 44.69 44.88 -0.20 -0.44% 1,149,422
Dec 19, 2024 45.55 46.28 44.68 45.08 -0.35 -0.77% 2,383,238
Dec 18, 2024 44.67 46.82 44.40 45.43 0.87 1.95% 3,841,330
Dec 17, 2024 45.49 45.68 44.49 44.56 -1.04 -2.28% 1,846,600
Dec 16, 2024 45.07 46.23 44.92 45.60 0.74 1.65% 1,202,718
Dec 13, 2024 45.29 45.55 44.58 44.86 -0.49 -1.08% 646,223
Dec 12, 2024 45.58 45.66 45.11 45.35 -0.12 -0.26% 512,160
Dec 11, 2024 46.36 46.61 45.42 45.47 -0.48 -1.04% 588,540
Dec 10, 2024 45.71 46.03 45.38 45.95 0.17 0.37% 551,507
Dec 9, 2024 45.91 46.69 45.40 45.78 -0.25 -0.54% 923,300
Dec 6, 2024 46.64 48.87 45.90 46.03 -0.33 -0.71% 2,477,973
Dec 5, 2024 46.85 47.12 46.23 46.36 -0.49 -1.05% 627,001
Dec 4, 2024 46.68 47.08 46.49 46.85 0.18 0.39% 986,623

Create Price Alert on GFL

Your price alert will notify you when the stock price is above 46.2.

Add to Watchlist