GFL - GFL Environmental Inc.
38.5
-1.610 -4.182%
Share volume: 2,909,246
Last Updated: 05-01-2026
Business Services/Services – Sanitary Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$40.11
-1.61
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $40.53 | $40.53 | $40.55 | $40.55 | $38.47 | $38.47 | $38.50 | $38.50 | 2,909,246 | $2,887,372.00 |
| 04-30-2026 | $41.00 | $41.00 | $42.00 | $42.00 | $39.27 | $39.27 | $40.11 | $40.11 | 4,695,685 | $4,695,685.00 |
| 04-29-2026 | $40.39 | $40.39 | $40.64 | $40.64 | $39.69 | $39.69 | $40.34 | $40.34 | 2,285,483 | $2,285,483.00 |
| 04-28-2026 | $39.87 | $39.87 | $40.15 | $40.15 | $39.14 | $39.14 | $40.15 | $40.15 | 2,138,711 | $2,138,711.00 |
| 04-27-2026 | $40.39 | $40.39 | $41.01 | $41.01 | $39.64 | $39.64 | $39.67 | $39.67 | 1,923,634 | $1,923,634.00 |
| 04-24-2026 | $41.00 | $41.00 | $41.00 | $41.00 | $39.83 | $39.83 | $40.41 | $40.41 | 1,910,268 | $1,910,268.00 |
| 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 |