Indicators

Gfl Environmental Inc (NY: GFL )

31.79 +0.18 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.27	36.38	35.07	36.07	4,459,089	+0.50(+1.41%)
Feb 28, 2024	35.27	35.92	35.27	35.57	397,896	-0.03(-0.08%)
Feb 27, 2024	36.97	37.02	35.42	35.60	1,125,781	-1.18(-3.21%)
Feb 26, 2024	35.69	36.82	35.57	36.77	1,291,193	+1.18(+3.31%)
Feb 23, 2024	35.54	35.74	35.07	35.60	881,355	+0.33(+0.94%)
Feb 22, 2024	36.06	36.06	34.93	35.27	1,557,942	-0.15(-0.42%)
Feb 21, 2024	35.51	36.48	33.79	35.42	3,114,005	-0.97(-2.66%)
Feb 20, 2024	36.73	37.18	35.94	36.39	2,628,730	-0.57(-1.54%)
Feb 16, 2024	36.35	36.98	36.06	36.95	787,063	+0.57(+1.57%)
Feb 15, 2024	36.12	36.41	35.82	36.39	948,746	+0.44(+1.22%)
Feb 14, 2024	35.23	36.02	35.16	35.95	1,299,622	+1.08(+3.10%)
Feb 13, 2024	34.81	35.31	34.42	34.87	934,167	-0.36(-1.02%)
Feb 12, 2024	35.12	35.38	34.97	35.23	953,289	+0.01(+0.03%)
Feb 09, 2024	35.41	35.42	34.89	35.22	962,134	-0.06(-0.17%)
Feb 08, 2024	35.65	35.80	35.10	35.28	1,011,805	-0.36(-1.01%)
Feb 07, 2024	35.41	35.73	35.22	35.64	422,135	+0.35(+0.99%)
Feb 06, 2024	35.85	36.01	35.00	35.29	1,244,044	-0.48(-1.34%)
Feb 05, 2024	35.56	36.00	35.40	35.77	1,855,469	+0.16(+0.45%)
Feb 02, 2024	34.88	35.68	34.56	35.61	1,469,100	+0.57(+1.63%)

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.