GFL Environmental Inc. (GFL)
NYSE: GFL
· Real-Time Price · USD
46.60
-0.16 (-0.34%)
At close: Oct 03, 2025, 3:59 PM
47.85
2.68%
After-hours: Oct 03, 2025, 06:53 PM EDT
GFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.57 | 46.80 | 46.30 | 46.63 | 46.63 | -0.28% | 1,913,683 |
| Oct 2, 2025 | 46.49 | 46.85 | 46.26 | 46.76 | 46.76 | 0.28% | 1,080,600 |
| Oct 1, 2025 | 47.32 | 47.66 | 46.54 | 46.63 | 46.63 | -1.58% | 1,589,646 |
| Sep 30, 2025 | 47.00 | 47.58 | 46.70 | 47.38 | 47.38 | 1.04% | 1,216,600 |
| Sep 29, 2025 | 46.67 | 46.96 | 46.47 | 46.89 | 46.89 | 0.56% | 906,115 |
| Sep 26, 2025 | 46.98 | 47.00 | 46.43 | 46.63 | 46.63 | -0.09% | 991,828 |
| Sep 25, 2025 | 46.87 | 48.07 | 46.43 | 46.67 | 46.67 | 0.45% | 2,330,600 |
| Sep 24, 2025 | 46.15 | 46.80 | 45.67 | 46.46 | 46.46 | 0.93% | 1,631,342 |
| Sep 23, 2025 | 45.89 | 46.27 | 45.24 | 46.03 | 46.03 | 0.13% | 1,542,330 |
| Sep 22, 2025 | 46.31 | 46.62 | 45.43 | 45.97 | 45.97 | -1.03% | 1,597,100 |
| Sep 19, 2025 | 46.53 | 46.78 | 46.09 | 46.45 | 46.45 | 0.69% | 1,745,700 |
| Sep 18, 2025 | 46.60 | 46.97 | 46.10 | 46.13 | 46.13 | -1.09% | 963,441 |
| Sep 17, 2025 | 46.53 | 47.19 | 46.53 | 46.64 | 46.64 | 0.54% | 1,062,700 |
| 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 |
Page 1 of 71