GFL - GFL Environmental Inc.
36.42
-0.230 -0.632%
Share volume: 1,309,223
Last Updated: 05-12-2026
Business Services/Services – Sanitary Services:
1.32%
PREVIOUS CLOSE
CHG
CHG%
$36.65
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $36.75 | $36.75 | $37.12 | $37.12 | $36.39 | $36.39 | $36.42 | $36.42 | 1,309,223 | $1,309,223.00 |
| 05-11-2026 | $36.71 | $36.71 | $36.99 | $36.99 | $36.22 | $36.22 | $36.65 | $36.65 | 1,695,849 | $1,695,849.00 |
| 05-08-2026 | $37.28 | $37.28 | $37.52 | $37.52 | $36.71 | $36.71 | $36.74 | $36.74 | 1,844,314 | $1,844,314.00 |
| 05-07-2026 | $36.30 | $36.30 | $37.30 | $37.30 | $36.30 | $36.30 | $37.19 | $37.19 | 3,382,110 | $3,382,110.00 |
| 05-06-2026 | $37.06 | $37.06 | $37.52 | $37.52 | $36.17 | $36.17 | $36.39 | $36.39 | 3,362,191 | $3,362,191.00 |
| 05-05-2026 | $37.56 | $37.56 | $37.62 | $37.62 | $36.67 | $36.67 | $36.99 | $36.99 | 2,495,864 | $2,495,864.00 |
| 05-04-2026 | $38.30 | $38.30 | $38.73 | $38.73 | $37.65 | $37.65 | $37.71 | $37.71 | 2,917,860 | $2,917,860.00 |
| 05-01-2026 | $40.53 | $40.53 | $40.55 | $40.55 | $38.47 | $38.47 | $38.50 | $38.50 | 2,909,246 | $2,909,246.00 |
| 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 |