Gfl Environmental Inc (GFL)

Historical Prices For Gfl Environmental Inc (GFL)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	67.43	67.46	62.99	63.21	346,707	63.21
4/03/2025	67.94	68.73	66.24	67.79	286,277	67.79
4/02/2025	68.28	69.30	67.78	69.27	202,219	69.27
4/01/2025	69.33	69.64	67.98	68.36	223,671	68.36
3/31/2025	68.34	69.83	67.68	69.51	373,438	69.51
3/28/2025	69.51	69.87	68.08	68.36	484,533	68.36
3/27/2025	68.85	69.98	68.45	69.83	241,704	69.83
3/26/2025	70.00	70.38	68.08	69.04	448,230	69.04
3/25/2025	69.61	70.03	68.63	69.40	199,381	69.40
3/24/2025	68.88	69.62	68.32	68.87	247,570	68.87
3/21/2025	68.13	68.90	68.03	68.61	333,072	68.61
3/20/2025	68.41	69.48	68.03	68.83	303,402	68.83
3/19/2025	66.86	69.88	66.86	68.80	368,526	68.80
3/18/2025	66.30	67.03	66.30	66.83	512,400	66.83
3/17/2025	66.51	67.31	65.90	66.12	524,453	66.12
3/14/2025	66.36	67.86	65.20	66.51	454,755	66.51
3/13/2025	65.56	67.36	65.07	66.45	345,154	66.45
3/12/2025	68.40	68.40	65.47	66.22	292,926	66.22
3/11/2025	67.10	68.55	66.60	66.68	392,546	66.68
3/10/2025	66.49	68.21	66.44	67.53	342,139	67.53
3/07/2025	65.96	67.79	65.51	67.35	343,980	67.35
3/06/2025	66.24	68.00	66.08	66.41	406,959	66.41
3/05/2025	66.06	68.98	65.36	67.97	337,573	67.97
3/04/2025	67.05	68.42	65.91	65.95	449,745	65.95
3/03/2025	64.80	67.90	64.80	67.49	485,663	67.49
2/28/2025	62.51	65.47	62.48	65.33	743,069	65.33
2/27/2025	64.65	64.84	62.14	62.17	409,608	62.17
2/26/2025	62.64	64.73	61.69	63.63	380,305	63.63
2/25/2025	66.50	66.74	62.86	62.99	546,063	62.99
2/24/2025	63.43	65.97	63.43	65.60	188,651	65.60
2/21/2025	65.57	66.54	65.09	65.98	144,138	65.98
2/20/2025	65.78	65.87	64.95	65.49	127,681	65.49
2/19/2025	65.92	66.38	65.34	66.34	137,642	66.34
2/18/2025	65.51	66.11	65.43	65.58	366,844	65.58
2/14/2025	64.25	0.00	65.99	65.99	0	65.99
2/13/2025	65.71	65.87	63.94	64.25	251,103	64.25
2/12/2025	65.66	66.30	65.25	65.60	225,332	65.60
2/11/2025	66.24	66.24	65.64	66.10	205,714	66.10
2/10/2025	66.24	67.93	66.09	66.39	168,434	66.39
2/07/2025	65.90	66.08	65.21	65.63	177,989	65.63
2/06/2025	65.31	65.94	65.04	65.83	275,949	65.83
2/05/2025	63.82	65.13	63.75	65.10	355,659	65.10
2/04/2025	63.09	63.53	62.50	63.27	239,549	63.27
2/03/2025	61.91	63.74	61.91	63.30	267,029	63.30
1/31/2025	62.94	63.69	62.17	62.70	366,280	62.70
1/30/2025	62.99	63.78	62.39	63.13	204,458	63.13
1/29/2025	62.33	63.60	62.21	62.59	169,927	62.59
1/28/2025	61.81	62.25	61.66	62.10	368,441	62.10
1/27/2025	61.23	62.66	61.06	61.95	579,054	61.95
1/24/2025	60.61	60.85	60.42	60.58	375,798	60.58
1/23/2025	60.50	60.64	60.14	60.42	339,495	60.42
1/22/2025	60.01	60.58	59.42	60.33	407,553	60.33
1/21/2025	60.83	61.10	59.31	59.78	303,636	59.78
1/20/2025	60.64	60.89	60.48	60.64	68,104	60.64
1/17/2025	61.50	61.61	60.50	60.55	560,223	60.55
1/16/2025	61.55	61.88	61.07	61.17	234,525	61.17
1/15/2025	63.01	63.07	61.37	61.54	321,208	61.54
1/14/2025	63.52	63.98	62.31	62.70	241,425	62.70
1/13/2025	63.30	63.83	62.21	63.59	282,856	63.59
1/10/2025	63.23	64.61	62.44	63.75	429,712	63.75
1/09/2025	64.10	64.20	63.45	63.69	79,850	63.69
1/08/2025	62.51	64.59	62.15	64.30	385,988	64.30
1/07/2025	64.78	66.49	61.61	62.45	326,745	62.45
1/06/2025	64.53	64.53	62.99	63.09	151,428	63.09