Skip to main content

Gfl Environmental Inc (NY: GFL )

37.91 +0.09 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 34.41 34.44 33.55 34.10 2,227,344 -0.29(-0.84%)
Jul 28, 2023 35.03 35.22 33.92 34.39 2,064,168 -0.33(-0.95%)
Jul 27, 2023 36.28 36.32 33.66 34.72 4,242,076 -1.44(-3.98%)
Jul 26, 2023 36.44 36.78 35.98 36.16 1,297,077 -0.40(-1.09%)
Jul 25, 2023 37.22 37.30 36.54 36.56 809,598 -0.80(-2.14%)
Jul 24, 2023 37.29 37.48 36.93 37.35 496,308 +0.00(+0.00%)
Jul 21, 2023 37.80 38.12 37.30 37.35 989,123 -0.20(-0.53%)
Jul 20, 2023 36.90 37.59 36.74 37.55 874,646 +0.54(+1.46%)
Jul 19, 2023 37.14 37.46 36.70 37.01 720,774 +0.00(+0.00%)
Jul 18, 2023 37.39 37.52 36.84 37.01 589,252 -0.52(-1.38%)
Jul 17, 2023 37.51 37.96 37.39 37.53 430,746 -0.03(-0.08%)
Jul 14, 2023 37.11 37.68 36.87 37.56 778,081 +0.51(+1.38%)
Jul 13, 2023 37.15 37.22 36.68 37.05 999,504 -0.02(-0.05%)
Jul 12, 2023 37.65 37.65 36.76 37.07 754,991 -0.25(-0.67%)
Jul 11, 2023 38.14 38.27 37.10 37.32 909,580 -0.87(-2.27%)
Jul 10, 2023 38.43 38.68 38.05 38.19 497,913 -0.21(-0.55%)
Jul 07, 2023 38.23 38.71 38.23 38.40 276,857 +0.02(+0.05%)
Jul 06, 2023 38.47 38.56 38.02 38.38 501,679 -0.40(-1.03%)
Jul 05, 2023 38.81 38.99 38.58 38.78 562,809 +0.11(+0.28%)
Jul 03, 2023 38.71 38.88 38.51 38.67 260,547 -0.07(-0.18%)
Jun 30, 2023 38.23 38.87 38.16 38.74 917,129 +0.60(+1.57%)
Jun 29, 2023 37.66 38.39 37.56 38.14 1,310,556 +0.40(+1.06%)
Jun 28, 2023 37.52 37.74 37.30 37.74 727,446 +0.16(+0.42%)
Jun 27, 2023 37.34 37.79 37.17 37.58 446,999 +0.37(+0.99%)
Jun 26, 2023 36.59 37.27 36.59 37.21 602,616 +0.49(+1.33%)
Jun 23, 2023 36.51 36.82 36.32 36.72 596,908 -0.04(-0.11%)
Jun 22, 2023 37.04 37.35 36.62 36.76 643,968 -0.37(-1.00%)
Jun 21, 2023 37.08 37.23 36.59 37.13 496,588 -0.06(-0.16%)
Jun 20, 2023 37.05 37.32 36.76 37.19 600,594 -0.03(-0.08%)
Jun 16, 2023 37.43 37.75 36.97 37.22 697,471 -0.18(-0.48%)
Jun 15, 2023 37.38 37.62 36.79 37.40 577,460 +0.93(+2.55%)
May 08, 2023 35.61 36.50 35.61 36.47 780,961 +0.95(+2.67%)
May 05, 2023 35.72 36.00 35.35 35.52 1,028,914 +0.10(+0.28%)
May 04, 2023 36.51 36.88 35.10 35.42 1,064,694 -1.17(-3.19%)
May 03, 2023 36.80 37.15 36.53 36.59 1,401,209 -0.14(-0.38%)
May 02, 2023 36.52 36.93 36.37 36.73 1,285,904 +0.15(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.