GFL Environmental Inc. (GFLU)
NYSE: GFLU
· Real-Time Price · USD
70.30
2.91 (4.32%)
At close: Mar 14, 2023, 9:03 PM
GFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2023 | 68.21 | 73.30 | 68.21 | 70.30 | 70.30 | 4.32% | 1,299,145 |
| Mar 13, 2023 | 69.80 | 70.44 | 67.39 | 67.39 | 67.39 | -4.21% | 265,928 |
| Mar 10, 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -1.69% | 344 |
| Mar 9, 2023 | 71.97 | 72.25 | 71.55 | 71.56 | 71.56 | 0.96% | 2,351 |
| Mar 8, 2023 | 71.18 | 71.49 | 70.88 | 70.88 | 70.88 | -1.25% | 2,890 |
| Mar 7, 2023 | 70.21 | 71.93 | 70.15 | 71.78 | 71.78 | 1.73% | 499,850 |
| Mar 6, 2023 | 69.12 | 70.57 | 69.06 | 70.56 | 70.56 | 2.31% | 68,614 |
| Mar 3, 2023 | 68.51 | 69.52 | 68.19 | 68.97 | 68.97 | 0.66% | 59,124 |
| Mar 2, 2023 | 66.19 | 68.52 | 66.19 | 68.52 | 68.52 | 2.65% | 578,112 |
| Mar 1, 2023 | 65.96 | 66.75 | 65.10 | 66.75 | 66.75 | 0.44% | 558,185 |
| Feb 28, 2023 | 67.32 | 67.72 | 66.19 | 66.46 | 65.73 | -2.15% | 269,566 |
| Feb 27, 2023 | 69.04 | 69.39 | 67.50 | 67.92 | 67.17 | 0.00% | 531,878 |
| Feb 24, 2023 | 67.86 | 68.25 | 67.37 | 67.92 | 67.17 | -0.53% | 6,817 |
| Feb 23, 2023 | 68.69 | 69.79 | 68.28 | 68.28 | 67.53 | -2.78% | 4,118 |
| Feb 22, 2023 | 67.82 | 72.20 | 67.82 | 70.23 | 69.45 | 6.86% | 105,499 |
| Feb 21, 2023 | 67.96 | 67.96 | 65.71 | 65.72 | 64.99 | -4.53% | 105,321 |
| Feb 17, 2023 | 69.40 | 69.40 | 68.84 | 68.84 | 68.08 | -0.86% | 1,295 |
| Feb 16, 2023 | 68.88 | 70.07 | 68.88 | 69.44 | 68.67 | -0.49% | 2,265 |
| Feb 15, 2023 | 69.29 | 69.99 | 69.29 | 69.78 | 69.01 | -0.24% | 3,165 |
| Feb 14, 2023 | 69.39 | 69.95 | 69.10 | 69.95 | 69.18 | -1.09% | 2,380 |