U.S. Markets closed

GFL Environmental Inc. (GFLU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.70+0.93 (+1.12%)
At close: 3:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202181.8483.7183.3883.6983.69402,981
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202182.9383.4782.9383.0683.06720,000
Sep 02, 202179.9882.0479.9881.5881.58420,000
Sep 01, 202180.7680.7780.1180.1180.11440,000
Aug 31, 202181.2082.1480.8080.8380.836,560,000
Aug 30, 202181.1482.5281.0181.9581.95540,000
Aug 27, 202180.9081.5080.9081.3581.35350,000
Aug 26, 202180.6980.6980.3080.3080.30100,000
Aug 25, 202181.3581.3581.0181.0181.01270,000
Aug 24, 202180.3681.1380.3680.8980.89260,000
Aug 23, 202179.0280.0179.0279.6579.6590,000
Aug 20, 202177.4279.2577.2078.6778.67270,000
Aug 19, 202176.8677.4876.4077.4877.48270,000
Aug 18, 202179.9979.9978.5978.5978.596,440,000
Aug 17, 202181.3381.3680.1080.1080.10480,000
Aug 16, 202181.5882.0381.5781.7981.79270,000
Aug 13, 202182.8683.5282.6982.6982.69500,000
Aug 12, 202181.4383.1881.4383.1883.1820,350,000
Aug 11, 202181.9782.1681.1781.8181.812,520,000
Aug 10, 202181.3381.8480.9281.8381.831,290,000
Aug 09, 202181.6581.6580.6181.0481.04420,000
Aug 06, 202181.3382.3081.3381.7981.79720,000
Aug 05, 202181.8781.9581.1581.2681.26510,000
Aug 04, 202181.0982.0180.9681.6781.67450,000
Aug 03, 202180.8180.8179.5580.3580.355,300
Aug 02, 2021------
Jul 30, 202178.1881.3278.1881.2381.2324,400
Jul 29, 202178.6379.6078.1578.1578.153,300
Jul 28, 202178.1378.8478.1378.6978.6952,900
Jul 27, 202175.5077.1075.5076.9676.9613,500
Jul 26, 202175.8775.8775.5975.7975.791,100
Jul 23, 202174.6075.9374.6075.9075.90900
Jul 22, 202174.8475.2474.2474.2474.241,300
Jul 21, 202173.6374.6673.6374.6674.66800
Jul 20, 202172.1373.3572.1373.3573.351,800
Jul 19, 202173.6373.6371.4071.8871.885,400
Jul 16, 202173.9474.1573.8874.0574.05414,700
Jul 15, 202175.7475.7474.2374.6274.62127,100
Jul 14, 202172.9775.8572.9775.8575.8553,000
Jul 13, 202173.4174.0572.7072.8272.827,800
Jul 12, 202174.1574.1573.0073.1173.111,800
Jul 09, 202174.7674.7674.3774.3774.371,200
Jul 08, 202175.3176.0574.3774.3774.3724,400
Jul 07, 202175.2076.7475.2076.5376.5324,700
Jul 06, 202175.8175.8174.2974.7974.796,400
Jul 02, 202174.6975.3574.4875.3575.353,400
Jul 01, 202174.7375.0674.7375.0575.052,100
Jun 30, 202174.6774.9174.5074.7574.7516,700
Jun 29, 202174.6974.7574.6374.6474.642,000
Jun 28, 202173.8673.8672.9573.4173.414,200
Jun 25, 202174.5674.6273.5674.6274.621,200
Jun 24, 202174.3974.8274.3974.8174.8151,000
Jun 23, 202174.5074.6074.2474.3274.323,800
Jun 22, 202172.6473.5972.3073.5973.59286,900
Jun 21, 202172.3172.4672.1872.4672.4627,400
Jun 18, 202172.0572.3071.7272.2072.2012,500
Jun 17, 202173.9273.9272.5073.0073.00197,600
Jun 16, 202175.5275.5274.2474.8774.8726,300
Jun 15, 202177.1277.1275.1775.3275.32179,800
Jun 14, 202177.0477.8076.7977.0977.097,200
Jun 11, 202177.1477.1876.6676.6676.662,800
Jun 10, 202175.0277.1775.0276.5976.592,100
Jun 09, 202175.7975.7974.9574.9574.952,600
Jun 08, 202174.9577.1474.9475.7475.74264,200
Jun 07, 202174.3974.6174.2674.2674.261,500
Jun 04, 202175.2075.2674.5074.5074.501,400
Jun 03, 202176.2076.2074.4074.6174.6182,200
Jun 02, 202177.7977.7976.1876.2776.274,600
Jun 01, 202176.3077.8776.3077.4877.48106,700
May 28, 202176.5976.8075.3775.5375.5376,300
May 28, 20210.75 Dividend
May 27, 202175.9976.9075.9176.7976.048,200
May 26, 202176.7576.8775.4375.9075.168,600
May 25, 202176.5777.0976.2176.6475.8939,300
May 24, 202176.6876.6876.3376.5275.775,400
May 21, 202175.9677.0575.9276.3575.6063,300
May 20, 202175.2476.2074.8875.7475.006,600
May 19, 202174.8775.3874.3675.1174.38144,500
May 18, 202174.9575.4874.7675.4874.741,100
May 17, 202174.6774.8674.5174.5273.791,100
May 14, 202173.6775.4473.5774.8774.143,800
May 13, 202172.9473.6772.9473.3672.643,200
May 12, 202173.4673.4671.1172.6571.9452,900
May 11, 202174.7574.8873.3373.5172.7910,300
May 10, 202177.6777.6775.3975.3974.655,100
May 07, 202177.0077.4476.6476.8576.105,900
May 06, 202177.4478.6475.6876.5575.80118,900
May 05, 202177.3577.5476.5576.8076.055,400
May 04, 202177.3677.3675.7376.0975.358,100
May 03, 202177.0177.9976.9177.1676.4161,400
Apr 30, 202177.8777.9976.5776.5775.82132,100
Apr 29, 202177.5778.5677.5778.0177.2527,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...