Gfl Environmental Inc (GFL)

Historical Prices For Gfl Environmental Inc (GFL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	64.78	65.19	64.23	64.40	282,550	64.40
10/22/2025	64.47	65.74	64.20	64.55	356,186	64.55
10/21/2025	63.52	64.40	63.44	64.15	269,247	64.15
10/20/2025	63.32	64.11	63.32	63.89	523,424	63.89
10/17/2025	62.64	64.13	62.56	63.28	301,593	63.28
10/16/2025	63.89	63.89	62.42	62.61	299,744	62.61
10/15/2025	63.78	64.51	63.37	63.40	584,978	63.40
10/14/2025	64.30	64.72	63.83	64.08	388,606	64.08
10/10/2025	63.36	0.00	64.30	64.30	0	64.30
10/09/2025	64.50	64.50	63.31	63.36	227,490	63.36
10/08/2025	63.80	64.25	63.23	64.08	391,105	64.08
10/07/2025	64.61	64.61	63.38	63.53	298,416	63.53
10/06/2025	65.56	65.56	64.14	64.26	314,441	64.26
10/03/2025	64.99	65.26	64.60	65.04	441,962	65.04
10/02/2025	64.55	65.47	64.55	65.29	246,811	65.29
10/01/2025	65.93	66.35	64.90	65.03	317,285	65.03
9/30/2025	65.62	66.21	65.05	65.96	394,054	65.96
9/29/2025	64.96	65.35	64.74	65.26	200,153	65.26
9/26/2025	64.83	65.78	64.72	64.97	284,631	64.97
9/25/2025	64.77	66.88	64.77	65.08	710,359	65.08
9/24/2025	63.53	65.04	63.53	64.62	383,168	64.62
9/23/2025	63.30	64.04	62.56	63.71	329,856	63.71
9/22/2025	64.05	64.41	62.80	63.59	579,247	63.59
9/19/2025	64.78	64.78	63.59	64.02	4,008,524	64.02
9/18/2025	64.04	64.84	63.59	63.61	290,991	63.61
9/17/2025	64.50	65.01	64.11	64.26	459,841	64.26
9/16/2025	64.17	64.17	62.69	63.83	696,344	63.83
9/15/2025	65.34	65.34	63.52	63.91	537,629	63.91
9/12/2025	66.63	66.63	65.15	65.31	296,862	65.31
9/11/2025	65.86	66.80	65.83	66.62	442,516	66.62
9/10/2025	67.10	67.10	64.33	65.71	527,164	65.71
9/09/2025	65.43	66.41	65.08	66.33	349,816	66.33
9/08/2025	66.68	66.68	64.92	65.20	516,839	65.20
9/05/2025	67.17	67.17	66.08	66.37	285,886	66.37
9/04/2025	67.56	68.05	66.58	66.65	314,319	66.65
9/03/2025	68.65	68.65	67.47	67.60	307,561	67.60
9/02/2025	68.85	68.92	68.07	68.40	203,650	68.40
8/29/2025	67.81	0.00	68.70	68.70	0	68.70
8/28/2025	68.10	68.28	67.55	67.81	185,443	67.81
8/27/2025	69.19	69.33	68.09	68.43	213,082	68.43
8/26/2025	68.46	69.23	68.14	69.04	2,590,246	69.04
8/25/2025	70.59	70.70	68.51	68.61	277,586	68.61
8/22/2025	70.29	71.13	70.29	70.56	393,811	70.56
8/21/2025	70.05	70.93	70.05	70.70	378,300	70.70
8/20/2025	69.49	70.35	69.28	70.00	373,485	70.00
8/19/2025	68.81	69.06	68.28	68.99	178,027	68.99
8/18/2025	68.57	69.07	68.41	68.87	376,773	68.87
8/15/2025	69.13	69.37	68.35	68.45	331,171	68.45
8/14/2025	69.47	69.85	68.69	69.33	284,994	69.33
8/13/2025	69.30	69.65	68.79	69.47	178,969	69.47
8/12/2025	70.40	70.98	69.17	69.51	184,083	69.51
8/11/2025	68.75	70.38	68.75	70.24	190,528	70.24
8/08/2025	68.80	69.98	68.76	69.46	500,257	69.46
8/07/2025	69.03	70.04	68.82	69.92	281,256	69.92
8/06/2025	68.97	69.61	68.00	69.49	288,576	69.49
8/05/2025	69.60	70.21	69.12	69.17	326,633	69.17
8/01/2025	69.78	0.00	69.78	68.73	0	68.73
7/31/2025	69.52	70.44	68.44	69.78	689,298	69.78
7/30/2025	67.36	67.36	65.67	65.87	288,693	65.87
7/29/2025	66.29	67.81	66.29	67.14	311,517	67.14
7/28/2025	65.97	66.60	65.45	66.10	175,507	66.10
7/25/2025	65.82	66.26	65.82	66.07	161,270	66.07
7/24/2025	64.50	65.71	64.50	65.54	222,424	65.54