GFL - GFL Environmental Inc.
39.38
-0.040 -0.102%
Share volume: 2,110,074
Last Updated: 04-21-2026
Business Services/Services – Sanitary Services:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$39.42
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $39.26 | $39.26 | $39.89 | $39.89 | $39.22 | $39.22 | $39.38 | $39.38 | 2,110,074 | $2,110,074.00 |
| 04-20-2026 | $39.16 | $39.16 | $40.13 | $40.13 | $38.87 | $38.87 | $39.42 | $39.42 | 2,544,629 | $2,544,629.00 |
| 04-17-2026 | $39.00 | $39.00 | $39.04 | $39.04 | $37.91 | $37.91 | $38.94 | $38.94 | 3,969,337 | $3,969,337.00 |
| 04-16-2026 | $39.14 | $39.14 | $39.92 | $39.92 | $38.91 | $38.91 | $38.98 | $38.98 | 4,155,947 | $4,155,947.00 |
| 04-15-2026 | $38.28 | $38.28 | $39.57 | $39.57 | $37.79 | $37.79 | $39.00 | $39.00 | 5,386,281 | $5,386,281.00 |
| 04-14-2026 | $38.96 | $38.96 | $39.50 | $39.50 | $36.96 | $36.96 | $38.59 | $38.59 | 6,886,437 | $6,886,437.00 |
| 04-13-2026 | $41.19 | $41.19 | $41.44 | $41.44 | $38.39 | $38.39 | $38.95 | $38.95 | 6,273,232 | $6,273,232.00 |
| 04-10-2026 | $44.45 | $44.43 | $44.47 | $44.45 | $42.55 | $42.53 | $43.08 | $43.06 | 1,285,332 | $1,285,332.00 |
| 04-09-2026 | $44.10 | $44.08 | $44.55 | $44.53 | $43.98 | $43.96 | $44.51 | $44.49 | 1,830,303 | $1,830,303.00 |
| 04-08-2026 | $44.91 | $44.91 | $45.37 | $45.37 | $43.82 | $43.82 | $44.31 | $44.31 | 1,549,012 | $1,549,012.00 |