GFL Environmental Inc GFL
NYSE · United States · Industrial Services
$41.52-0.31 (-0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.55 | -0.67% | $41.75 | $42.16 | $41.49 | 304.40K |
| 2026-09-30 | $41.83 | -0.88% | $42.30 | $42.46 | $41.75 | 3.33M |
| 2026-09-29 | $42.20 | +1.93% | $41.25 | $42.22 | $40.94 | 4.09M |
| 2026-09-28 | $41.40 | -2.06% | $42.12 | $42.34 | $41.38 | 2.67M |
| 2026-09-25 | $42.27 | +1.15% | $41.73 | $42.29 | $41.65 | 2.16M |
| 2026-09-24 | $41.79 | -0.26% | $41.84 | $42.36 | $41.65 | 3.24M |
| 2026-09-23 | $41.90 | -1.04% | $42.29 | $42.53 | $41.32 | 2.94M |
| 2026-09-22 | $42.34 | -0.98% | $42.00 | $42.63 | $41.78 | 3.06M |
| 2026-09-21 | $42.76 | +0.54% | $42.25 | $42.76 | $41.88 | 2.30M |
| 2026-09-18 | $42.53 | -1.62% | $43.20 | $43.31 | $42.12 | 4.99M |
| 2026-09-17 | $43.23 | +5.26% | $44.05 | $44.53 | $42.71 | 5.25M |
| 2026-09-16 | $41.07 | -2.63% | $42.09 | $42.90 | $40.96 | 2.86M |
| 2026-09-15 | $42.18 | -1.01% | $42.48 | $42.65 | $42.11 | 1.96M |
| 2026-09-14 | $42.61 | -0.56% | $43.22 | $43.41 | $42.49 | 1.99M |
| 2026-09-11 | $42.85 | +2.93% | $42.13 | $42.85 | $41.38 | 2.99M |
| 2026-09-10 | $41.63 | -0.88% | $42.05 | $42.38 | $41.45 | 2.09M |
| 2026-09-09 | $42.00 | -2.03% | $43.02 | $43.02 | $41.80 | 2.41M |
| 2026-09-08 | $42.87 | -1.97% | $43.60 | $44.00 | $42.67 | 6.95M |
| 2026-09-04 | $43.73 | +0.57% | $42.89 | $43.82 | $42.85 | 2.14M |
| 2026-09-03 | $43.48 | +2.09% | $42.87 | $43.61 | $42.46 | 2.66M |
| 2026-09-02 | $42.59 | +2.63% | $41.50 | $43.37 | $41.50 | 2.29M |
| 2026-09-01 | $41.50 | -1.87% | $42.37 | $42.62 | $41.44 | 2.07M |
| 2026-08-31 | $42.29 | -1.26% | $42.97 | $42.97 | $42.09 | 2.68M |
| 2026-08-28 | $42.83 | +4.39% | $41.20 | $43.10 | $40.65 | 4.02M |
| 2026-08-27 | $41.03 | -0.70% | $41.31 | $41.47 | $40.65 | 1.47M |
| 2026-08-26 | $41.32 | +1.47% | $40.64 | $41.42 | $40.64 | 1.03M |
| 2026-08-25 | $40.72 | -1.88% | $41.50 | $42.14 | $40.70 | 1.23M |
| 2026-08-24 | $41.50 | +1.10% | $41.16 | $42.04 | $40.96 | 1.47M |
| 2026-08-21 | $41.05 | -0.29% | $41.33 | $41.75 | $41.05 | 977.70K |
| 2026-08-20 | $41.17 | -0.84% | $41.43 | $41.96 | $40.80 | 1.04M |
| 2026-08-19 | $41.52 | +2.54% | $40.78 | $42.32 | $40.53 | 1.65M |
| 2026-08-18 | $40.49 | -2.53% | $41.97 | $42.50 | $40.49 | 3.05M |
| 2026-08-17 | $41.54 | -0.86% | $41.61 | $41.93 | $41.28 | 1.78M |
| 2026-08-14 | $41.90 | +0.60% | $42.00 | $42.00 | $41.42 | 2.08M |
| 2026-08-13 | $41.65 | +1.91% | $40.99 | $41.78 | $40.99 | 1.87M |
| 2026-08-12 | $40.87 | -1.09% | $41.05 | $41.61 | $40.67 | 1.36M |
| 2026-08-11 | $41.32 | +0.34% | $41.16 | $41.66 | $41.01 | 1.41M |
| 2026-08-10 | $41.18 | -0.34% | $41.00 | $41.47 | $40.97 | 953.40K |
| 2026-08-07 | $41.32 | -0.55% | $41.56 | $42.44 | $41.03 | 1.60M |
| 2026-08-06 | $41.55 | +0.87% | $41.63 | $41.80 | $41.00 | 831.30K |
| 2026-08-05 | $41.19 | -2.07% | $42.42 | $42.58 | $40.96 | 1.74M |
| 2026-08-04 | $42.06 | +0.14% | $41.38 | $42.56 | $40.92 | 2.99M |
| 2026-08-03 | $42.00 | +1.65% | $41.86 | $42.66 | $41.58 | 1.83M |
| 2026-07-31 | $41.32 | -0.12% | $41.54 | $41.97 | $41.00 | 4.11M |
| 2026-07-30 | $41.37 | +2.81% | $41.96 | $43.03 | $40.28 | 6.29M |
| 2026-07-29 | $40.24 | +2.78% | $39.40 | $41.06 | $39.26 | 4.95M |
| 2026-07-28 | $39.15 | +0.41% | $39.38 | $39.41 | $39.03 | 1.35M |
| 2026-07-27 | $38.99 | -1.74% | $39.70 | $40.00 | $38.96 | 1.32M |
| 2026-07-24 | $39.68 | +1.93% | $38.88 | $39.85 | $38.67 | 1.64M |
| 2026-07-23 | $38.93 | -0.43% | $39.26 | $39.66 | $38.69 | 1.91M |
| 2026-07-22 | $39.10 | +1.96% | $38.72 | $39.35 | $38.38 | 1.74M |
| 2026-07-21 | $38.35 | -1.99% | $38.68 | $39.04 | $38.24 | 1.35M |
| 2026-07-20 | $39.13 | -1.09% | $39.55 | $39.55 | $39.03 | 1.38M |
| 2026-07-17 | $39.56 | -0.18% | $39.68 | $40.07 | $39.10 | 2.83M |
| 2026-07-16 | $39.63 | +1.82% | $39.18 | $40.17 | $38.92 | 2.80M |
| 2026-07-15 | $38.92 | +0.67% | $38.77 | $39.48 | $38.53 | 2.27M |
| 2026-07-14 | $38.66 | -1.28% | $38.86 | $39.65 | $38.41 | 3.63M |
| 2026-07-13 | $39.16 | -1.48% | $39.70 | $40.02 | $39.15 | 1.99M |
| 2026-07-10 | $39.75 | -0.87% | $40.51 | $40.62 | $39.60 | 3.35M |
| 2026-07-09 | $40.10 | -1.93% | $40.41 | $40.86 | $40.02 | 2.52M |
| 2026-07-08 | $40.89 | -1.49% | $41.47 | $41.50 | $40.19 | 3.65M |
| 2026-07-07 | $41.51 | +2.52% | $40.84 | $41.51 | $40.53 | 5.50M |
| 2026-07-06 | $40.49 | +8.03% | $39.77 | $41.19 | $39.35 | 8.20M |
| 2026-07-02 | $37.48 | +0.16% | $37.64 | $37.81 | $36.10 | 3.43M |
| 2026-07-01 | $37.42 | +1.71% | $36.93 | $37.98 | $36.93 | 2.90M |
| 2026-06-30 | $36.79 | -0.11% | $36.83 | $36.83 | $36.23 | 2.56M |
| 2026-06-29 | $36.83 | -1.31% | $37.43 | $37.64 | $36.56 | 2.41M |
| 2026-06-26 | $37.32 | -1.22% | $38.25 | $38.53 | $36.81 | 18.45M |
| 2026-06-25 | $37.78 | +1.42% | $37.27 | $38.15 | $37.09 | 4.75M |
| 2026-06-24 | $37.25 | +3.44% | $36.14 | $37.44 | $35.81 | 3.72M |
| 2026-06-23 | $36.01 | +2.89% | $35.76 | $36.06 | $35.35 | 1.88M |
| 2026-06-22 | $35.00 | -0.28% | $34.85 | $35.35 | $34.59 | 1.69M |
| 2026-06-18 | $35.10 | +0.26% | $35.08 | $35.46 | $34.39 | 1.57M |
| 2026-06-17 | $35.01 | -3.10% | $35.77 | $36.28 | $34.93 | 2.31M |
| 2026-06-16 | $36.13 | +0.50% | $35.94 | $36.16 | $35.33 | 1.04M |
| 2026-06-15 | $35.95 | -0.06% | $35.70 | $36.27 | $35.58 | 1.37M |
| 2026-06-12 | $35.97 | +0.28% | $35.68 | $36.19 | $35.59 | 1.76M |
| 2026-06-11 | $35.87 | -1.97% | $36.55 | $36.86 | $35.84 | 3.83M |
| 2026-06-10 | $36.59 | +2.46% | $35.82 | $36.62 | $35.34 | 3.09M |
| 2026-06-09 | $35.71 | +2.32% | $34.75 | $35.94 | $34.64 | 2.51M |
| 2026-06-08 | $34.90 | -1.72% | $35.40 | $35.92 | $34.82 | 4.17M |
| 2026-06-05 | $35.51 | -0.81% | $36.24 | $36.30 | $35.22 | 2.68M |
| 2026-06-04 | $35.80 | +3.14% | $35.19 | $35.85 | $34.99 | 2.91M |
| 2026-06-03 | $34.71 | +2.81% | $33.75 | $34.87 | $33.72 | 2.87M |
| 2026-06-02 | $33.76 | -1.63% | $33.95 | $34.23 | $33.33 | 2.29M |
| 2026-06-01 | $34.32 | +2.33% | $33.76 | $34.35 | $33.54 | 3.60M |
| 2026-05-29 | $33.54 | -2.16% | $34.30 | $34.48 | $33.52 | 3.79M |
| 2026-05-28 | $34.28 | -1.69% | $34.76 | $34.95 | $34.20 | 1.69M |
| 2026-05-27 | $34.87 | -1.86% | $35.35 | $35.77 | $34.84 | 1.29M |
| 2026-05-26 | $35.53 | -0.53% | $35.64 | $36.25 | $35.31 | 1.87M |