GFL - GFL Environmental Inc.
40.41
1.450 3.588%
Share volume: 1,455,270
Last Updated: 03-30-2026
Business Services/Services – Sanitary Services:
1.38%
PREVIOUS CLOSE
CHG
CHG%
$38.96
1.45
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $39.16 | $39.16 | $40.54 | $40.54 | $39.15 | $39.15 | $40.41 | $40.41 | 1,455,270 | $1,455,270.00 |
| 03-27-2026 | $39.79 | $39.79 | $40.08 | $40.08 | $38.60 | $38.60 | $38.96 | $38.96 | 1,767,141 | $1,767,141.00 |
| 03-26-2026 | $39.41 | $39.41 | $40.23 | $40.23 | $39.31 | $39.31 | $39.77 | $39.77 | 2,214,039 | $2,214,039.00 |
| 03-25-2026 | $39.75 | $39.75 | $39.88 | $39.88 | $38.86 | $38.86 | $39.67 | $39.67 | 1,623,256 | $1,623,256.00 |
| 03-24-2026 | $40.13 | $40.13 | $40.13 | $40.13 | $39.21 | $39.21 | $39.40 | $39.40 | 1,914,755 | $1,914,755.00 |
| 03-23-2026 | $40.85 | $40.85 | $41.23 | $41.23 | $40.44 | $40.44 | $40.48 | $40.48 | 1,462,616 | $1,462,616.00 |
| 03-20-2026 | $42.76 | $42.76 | $43.00 | $43.00 | $40.68 | $40.68 | $40.75 | $40.75 | 1,645,600 | $1,645,600.00 |
| 03-19-2026 | $42.21 | $42.21 | $42.59 | $42.59 | $41.81 | $41.81 | $42.51 | $42.51 | 1,161,233 | $1,161,233.00 |
| 03-18-2026 | $42.43 | $42.43 | $42.73 | $42.73 | $42.10 | $42.10 | $42.36 | $42.36 | 1,217,107 | $1,217,107.00 |
| 03-17-2026 | $42.26 | $42.26 | $43.37 | $43.37 | $42.26 | $42.26 | $42.43 | $42.43 | 1,337,839 | $1,337,839.00 |