U.S. markets open in 2 hours 10 minutes

GFL Environmental Inc. (GFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.09+0.08 (+0.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202133.0533.4832.9033.0933.09401,100
Jun 11, 202133.3333.3332.8933.0133.01369,600
Jun 10, 202132.2433.2132.1033.2133.21566,800
Jun 09, 202132.6832.6931.9032.1932.19501,400
Jun 08, 202131.9633.2531.8032.4632.461,463,700
Jun 07, 202131.8632.0631.6631.8031.80953,000
Jun 04, 202132.1732.5031.6931.7531.75531,200
Jun 03, 202132.2632.6131.7631.8031.80926,100
Jun 02, 202133.5633.5632.5632.6432.64709,600
Jun 01, 202133.2133.7932.8833.5033.50996,400
May 28, 202132.9033.1332.4932.5432.54732,100
May 27, 202132.4032.8231.9532.7932.791,191,600
May 26, 202132.7132.7932.1632.2832.28517,100
May 25, 202132.5832.8832.3732.5532.55900,800
May 24, 202132.7632.9432.4832.5532.55350,500
May 21, 202132.2132.6432.1832.4432.44873,700
May 20, 202131.8532.4331.7632.2132.21945,500
May 19, 202131.7032.1031.5031.9331.931,024,400
May 18, 202131.7932.2231.5832.0832.08351,600
May 17, 202131.5631.9831.4431.6831.68749,400
May 14, 202131.5032.2031.3331.8131.81813,100
May 13, 202131.2531.3130.7031.2131.21682,900
May 12, 202130.8731.0629.9430.7030.701,161,600
May 11, 202131.5031.6730.9431.1231.12849,500
May 10, 202132.7933.0132.0232.0532.051,185,000
May 07, 202132.7732.9732.5932.6932.691,549,100
May 06, 202132.8433.5532.0732.4832.481,716,800
May 05, 202132.7532.9932.5032.9932.99690,100
May 04, 202132.6232.7231.9532.3432.341,160,300
May 03, 202133.0033.2632.7032.8632.86885,000
Apr 30, 202133.0033.4432.7732.9332.93915,500
Apr 29, 202133.3333.6633.0033.2733.271,398,900
Apr 28, 202133.0933.1732.7232.9932.99449,500
Apr 27, 202133.3733.3732.8533.1033.10925,800
Apr 26, 202132.8433.4532.8033.2033.20762,600
Apr 23, 202133.0933.2532.7232.9232.92454,300
Apr 22, 202133.7033.7033.0833.1833.18566,800
Apr 21, 202132.8233.7732.8233.6033.601,134,100
Apr 20, 202132.3133.2732.2133.0233.021,043,500
Apr 19, 202132.6432.8931.9632.1732.171,575,900
Apr 16, 202134.4534.4532.8632.8932.892,740,300
Apr 16, 20210.011 Dividend
Apr 15, 202134.1034.6734.0034.5534.542,625,200
Apr 14, 202133.7734.1433.7033.8533.841,096,800
Apr 13, 202133.1133.8732.5933.6933.681,672,400
Apr 12, 202136.4136.4135.0735.1035.09609,300
Apr 09, 202135.5736.7035.1736.3536.34765,100
Apr 08, 202135.2035.7834.8635.5135.50409,800
Apr 07, 202135.0235.3534.5234.6334.62375,800
Apr 06, 202135.7035.7935.1835.2635.25524,600
Apr 05, 202135.7035.8935.3535.7035.69467,700
Apr 01, 202134.9335.5334.8835.4235.41486,400
Mar 31, 202134.3835.4334.0334.9534.94772,600
Mar 30, 202133.4934.3133.1334.2034.19711,600
Mar 29, 202134.7034.7033.5833.6233.611,006,500
Mar 26, 202133.4434.7333.1434.7034.691,144,800
Mar 25, 202133.2133.9432.5633.2233.21726,100
Mar 24, 202133.0833.8532.8933.2333.22845,800
Mar 23, 202133.3933.6732.8133.0533.04984,700
Mar 22, 202133.3533.6632.7233.4633.45624,400
Mar 19, 202132.5833.1532.3033.1133.101,559,000
Mar 18, 202133.0033.2532.4432.8132.80695,400
Mar 17, 202132.5233.1631.9033.0733.06910,600
Mar 16, 202133.5234.1931.5232.2932.281,096,500
Mar 15, 202133.3333.3332.5432.6132.60339,500
Mar 12, 202133.0333.2632.1633.2233.21589,700
Mar 11, 202133.9933.9933.0933.1533.142,129,800
Mar 10, 202133.7134.4733.4633.7233.71496,700
Mar 09, 202132.4333.9432.1933.4533.44643,000
Mar 08, 202131.6132.4731.4531.8431.83424,800
Mar 05, 202132.2132.6330.9231.5631.55773,400
Mar 04, 202133.2633.6930.0432.0332.021,294,100
Mar 03, 202132.8433.6732.3733.4933.48798,500
Mar 02, 202131.6532.9031.6532.6632.65659,500
Mar 01, 202131.3732.3331.1731.6431.631,403,000
Feb 26, 202130.2731.1629.8031.0231.011,168,600
Feb 25, 202131.3431.4530.6231.0431.03855,500
Feb 24, 202129.4231.8829.1431.0331.021,570,900
Feb 23, 202128.4230.0328.1029.0829.071,449,500
Feb 22, 202129.9629.9929.1329.4429.43780,500
Feb 19, 202128.4330.0428.3029.9629.95780,500
Feb 18, 202128.9629.0328.0928.1028.09877,400
Feb 17, 202128.5129.2627.8929.0929.08741,200
Feb 16, 202128.9429.0028.5528.5628.55269,700
Feb 12, 202128.7628.8828.4328.8128.80276,800
Feb 11, 202129.4229.6328.7328.8228.81329,500
Feb 10, 202129.5229.5928.7529.2029.19390,400
Feb 09, 202130.0730.3029.2729.3829.37684,500
Feb 08, 202131.1031.8029.8630.0029.99849,900
Feb 05, 202131.0531.1330.6531.0131.00490,200
Feb 04, 202129.2530.8529.1730.8230.81922,100
Feb 03, 202129.8529.8929.0729.2429.23354,000
Feb 02, 202128.7029.9028.7029.4829.47722,100
Feb 01, 202128.2728.6526.7928.3828.371,078,300
Jan 29, 202128.7629.2728.0428.2928.281,134,900
Jan 28, 202129.0829.4228.7329.0529.04481,200
Jan 27, 202129.2429.3828.5128.7028.691,258,500
Jan 26, 202130.7730.8829.4629.4629.45872,300
Jan 25, 202131.7232.1030.3230.5730.56858,600
Jan 22, 202130.3331.3130.0031.2231.21226,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...