GFL Environmental Inc.
- High
- 43.73
- on 09/04/26
- Low
- 33.54
- on 05/29/26
- Average
- 38.7675
- 2.77mm
- Net Chg
- -0.21
- -0.49%
104 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 42.87 | 6,954,300 |
| Fr 09/04/26 | 43.73 | 2,143,600 |
| Th 09/03/26 | 43.48 | 2,656,100 |
| We 09/02/26 | 42.59 | 2,294,000 |
| Tu 09/01/26 | 41.50 | 2,052,932 |
| Mo 08/31/26 | 42.29 | 2,585,437 |
| Fr 08/28/26 | 42.83 | 3,991,057 |
| Th 08/27/26 | 41.03 | 1,466,357 |
| We 08/26/26 | 41.32 | 1,029,677 |
| Tu 08/25/26 | 40.72 | 1,221,606 |
| Mo 08/24/26 | 41.50 | 1,470,368 |
| Fr 08/21/26 | 41.05 | 977,700 |
| Th 08/20/26 | 41.17 | 1,040,400 |
| We 08/19/26 | 41.52 | 1,646,900 |
| Tu 08/18/26 | 40.49 | 3,054,000 |
| Mo 08/17/26 | 41.54 | 1,777,300 |
| Fr 08/14/26 | 41.90 | 2,082,300 |
| Th 08/13/26 | 41.65 | 1,871,500 |
| We 08/12/26 | 40.87 | 1,363,000 |
| Tu 08/11/26 | 41.32 | 1,407,000 |
| Mo 08/10/26 | 41.18 | 953,400 |
| Fr 08/07/26 | 41.32 | 1,597,300 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 41.55 | 831,300 |
| We 08/05/26 | 41.19 | 1,744,800 |
| Tu 08/04/26 | 42.06 | 2,990,700 |
| Mo 08/03/26 | 42.00 | 1,830,400 |
| Fr 07/31/26 | 41.32 | 4,113,200 |
| Th 07/30/26 | 41.37 | 6,287,900 |
| We 07/29/26 | 40.24 | 4,947,100 |
| Tu 07/28/26 | 39.15 | 1,346,300 |
| Mo 07/27/26 | 38.99 | 1,321,000 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 41.51 | 5,502,700 |
| Mo 07/06/26 | 40.49 | 8,202,000 |
| Th 07/02/26 | 37.48 | 3,432,300 |
| We 07/01/26 | 37.42 | 2,902,600 |
| Tu 06/30/26 | 36.79 | 2,557,500 |
| Mo 06/29/26 | 36.83 | 2,412,700 |
| Fr 06/26/26 | 37.32 | 18,445,000 |
| Th 06/25/26 | 37.78 | 4,746,500 |
| We 06/24/26 | 37.25 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 34.71 | 2,867,100 |
| Tu 06/02/26 | 33.76 | 2,288,400 |
| Mo 06/01/26 | 34.32 | 3,604,600 |
| Fr 05/29/26 | 33.54 | 3,792,600 |
| Th 05/28/26 | 34.28 | 1,690,300 |
| We 05/27/26 | 34.87 | 1,294,900 |
| Tu 05/26/26 | 35.53 | 1,867,900 |
| Fr 05/22/26 | 35.72 | 2,296,500 |
| Th 05/21/26 | 35.96 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 38.50 | 2,909,200 |
| Th 04/30/26 | 40.11 | 4,695,700 |
| We 04/29/26 | 40.34 | 2,285,400 |
| Tu 04/28/26 | 40.15 | 2,138,700 |
| Mo 04/27/26 | 39.67 | 1,923,600 |
| Fr 04/24/26 | 40.41 | 1,910,300 |
| Th 04/23/26 | 40.36 | 3,419,600 |
| We 04/22/26 | 39.59 | 2,500,200 |
| Tu 04/21/26 | 39.38 | 2,172,600 |