GFL - GFL Environmental Inc.
40.41
0.050 0.124%
Share volume: 1,910,268
Last Updated: 04-24-2026
Business Services/Services – Sanitary Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$40.36
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $41.00 | $41.00 | $41.00 | $41.00 | $39.83 | $39.83 | $40.41 | $40.41 | 1,910,268 | $1,858,623.00 |
| 04-23-2026 | $39.75 | $39.75 | $40.84 | $40.84 | $39.35 | $39.35 | $40.36 | $40.36 | 3,419,642 | $3,419,642.00 |
| 04-22-2026 | $39.43 | $39.43 | $40.26 | $40.26 | $38.88 | $38.88 | $39.59 | $39.59 | 2,500,229 | $2,500,229.00 |
| 04-21-2026 | $39.26 | $39.26 | $39.89 | $39.89 | $39.22 | $39.22 | $39.38 | $39.38 | 2,172,645 | $2,172,645.00 |
| 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 |