GFL - GFL Environmental Inc.
46.05
-0.240 -0.521%
Share volume: 1,664,107
Last Updated: 03-12-2025
Business Services/Services – Sanitary Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$46.29
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $46.79 | $46.79 | $47.06 | $47.06 | $45.38 | $45.38 | $46.05 | $46.05 | 1,664,107 | $1,664,107.00 |
| 03-11-2025 | $46.73 | $46.73 | $47.60 | $47.60 | $46.22 | $46.22 | $46.29 | $46.29 | 2,032,127 | $2,032,127.00 |
| 03-10-2025 | $46.33 | $46.33 | $47.31 | $47.31 | $46.08 | $46.08 | $46.73 | $46.73 | 1,769,273 | $1,769,273.00 |
| 03-07-2025 | $45.96 | $45.96 | $47.17 | $47.17 | $45.59 | $45.59 | $46.83 | $46.83 | 2,348,487 | $2,348,487.00 |
| 03-06-2025 | $46.74 | $46.74 | $47.50 | $47.50 | $46.16 | $46.16 | $46.39 | $46.39 | 3,015,996 | $3,015,996.00 |
| 03-05-2025 | $45.46 | $45.46 | $48.09 | $48.09 | $45.46 | $45.46 | $47.36 | $47.36 | 3,062,351 | $3,062,351.00 |
| 03-04-2025 | $46.84 | $46.84 | $47.30 | $47.30 | $45.52 | $45.52 | $45.52 | $45.52 | 3,627,774 | $3,627,774.00 |
| 03-03-2025 | $45.00 | $45.00 | $47.05 | $47.05 | $45.00 | $45.00 | $46.50 | $46.50 | 2,981,729 | $2,981,729.00 |
| 02-28-2025 | $43.53 | $43.53 | $45.27 | $45.27 | $43.16 | $43.16 | $45.16 | $45.16 | 2,192,023 | $1,938,161.00 |
| 02-27-2025 | $44.53 | $44.53 | $44.94 | $44.94 | $43.03 | $43.03 | $43.04 | $43.04 | 2,750,419 | $2,750,419.00 |