GFL Environmental Inc. (GFL)
NYSE: GFL
· Real-Time Price · USD
47.91
-0.33 (-0.68%)
At close: Sep 05, 2025, 3:59 PM
48.06
0.31%
After-hours: Sep 05, 2025, 07:03 PM EDT
GFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.22 | 48.57 | 47.72 | 47.90 | 47.90 | -0.70% | 1,782,237 |
| 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 |
| Aug 19, 2025 | 49.78 | 49.84 | 49.27 | 49.80 | 49.80 | -0.14% | 704,732 |
| Aug 18, 2025 | 49.64 | 50.00 | 49.55 | 49.87 | 49.87 | 0.63% | 687,700 |
| Aug 15, 2025 | 50.05 | 50.24 | 49.46 | 49.56 | 49.56 | -1.27% | 988,500 |
| Aug 14, 2025 | 50.62 | 50.62 | 49.70 | 50.20 | 50.20 | -0.53% | 1,436,100 |
| 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 |