GFL - GFL Environmental Inc.
44.77
-0.550 -1.229%
Share volume: 3,584,122
Last Updated: 03-04-2026
Business Services/Services – Sanitary Services:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$45.32
-0.55
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $45.15 | $45.15 | $45.38 | $45.38 | $44.60 | $44.60 | $44.77 | $44.77 | 3,584,122 | $3,584,122.00 |
| 03-03-2026 | $45.07 | $45.07 | $45.48 | $45.48 | $44.04 | $44.04 | $45.32 | $45.32 | 1,209,244 | $1,209,244.00 |
| 03-02-2026 | $43.98 | $43.98 | $45.56 | $45.56 | $43.58 | $43.58 | $45.21 | $45.21 | 1,949,934 | $1,949,934.00 |
| 02-27-2026 | $44.44 | $44.44 | $44.51 | $44.51 | $43.93 | $43.93 | $44.19 | $44.19 | 1,063,871 | $1,063,871.00 |
| 02-26-2026 | $42.51 | $42.51 | $44.01 | $44.01 | $42.51 | $42.51 | $43.84 | $43.84 | 1,023,713 | $1,023,713.00 |
| 02-25-2026 | $42.57 | $42.57 | $42.63 | $42.63 | $41.93 | $41.93 | $42.27 | $42.27 | 1,249,195 | $1,249,195.00 |
| 02-24-2026 | $42.21 | $42.21 | $42.78 | $42.78 | $41.91 | $41.91 | $42.25 | $42.25 | 1,027,059 | $1,027,059.00 |
| 02-23-2026 | $42.62 | $42.62 | $42.79 | $42.79 | $41.82 | $41.82 | $42.26 | $42.26 | 1,115,311 | $1,115,311.00 |
| 02-20-2026 | $43.60 | $43.60 | $43.60 | $43.60 | $42.60 | $42.60 | $42.67 | $42.67 | 1,227,118 | $1,227,118.00 |
| 02-19-2026 | $43.36 | $43.36 | $44.20 | $44.20 | $43.29 | $43.29 | $43.47 | $43.47 | 1,311,024 | $1,311,024.00 |