Gfl Environmental Inc (NY: GFL )

33.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 32.96 33.26 32.62 33.15 828,916 +0.13(+0.39%)
Apr 18, 2024 33.28 33.41 32.84 33.02 428,326 -0.17(-0.51%)
Apr 17, 2024 33.80 33.92 33.14 33.19 486,004 -0.47(-1.40%)
Apr 16, 2024 33.44 33.91 33.14 33.66 816,449 +0.06(+0.18%)
Apr 15, 2024 33.71 34.11 33.25 33.60 717,375 +0.20(+0.60%)
Apr 12, 2024 33.85 33.95 32.73 33.40 1,294,635 -0.70(-2.04%)
Apr 11, 2024 35.21 35.38 33.77 34.10 859,525 -0.96(-2.74%)
Apr 10, 2024 34.68 35.15 34.47 35.06 814,031 -0.15(-0.43%)
Apr 09, 2024 35.44 35.83 35.11 35.21 734,441 -0.18(-0.51%)
Apr 08, 2024 34.72 35.50 34.49 35.39 848,683 +1.05(+3.06%)
Apr 05, 2024 33.54 34.57 33.54 34.34 1,097,421 +0.68(+2.02%)
Apr 04, 2024 34.25 34.49 33.58 33.66 866,397 +0.03(+0.09%)
Apr 03, 2024 33.57 34.18 33.52 33.63 886,873 +0.02(+0.06%)
Apr 02, 2024 34.35 34.49 33.47 33.61 1,325,722 -0.95(-2.75%)
Apr 01, 2024 34.56 34.59 34.12 34.56 1,031,594 +0.07(+0.20%)
Mar 28, 2024 34.92 34.64 34.42 34.49 737,217 -0.39(-1.12%)
Mar 27, 2024 33.86 34.89 33.44 34.88 1,297,490 +1.18(+3.50%)
Mar 26, 2024 34.67 34.67 33.64 33.70 1,847,420 -0.94(-2.71%)
Mar 25, 2024 35.33 35.33 34.54 34.64 531,011 -0.72(-2.04%)
Mar 22, 2024 35.14 35.45 35.00 35.36 952,752 +0.30(+0.86%)
Mar 21, 2024 35.48 35.61 34.99 35.06 944,891 -0.28(-0.79%)
Mar 20, 2024 34.91 35.50 34.67 35.34 1,181,691 +0.40(+1.14%)
Mar 19, 2024 34.07 34.95 33.85 34.94 1,676,209 +0.92(+2.70%)
Mar 18, 2024 33.97 34.37 33.85 34.02 1,494,698 +0.25(+0.74%)
Mar 15, 2024 34.03 34.33 33.52 33.77 2,182,787 -0.37(-1.08%)
Mar 14, 2024 34.59 34.66 33.84 34.14 1,125,705 -0.58(-1.67%)
Mar 13, 2024 34.78 35.02 34.54 34.72 754,012 -0.19(-0.54%)
Mar 12, 2024 35.09 35.09 34.11 34.91 1,098,001 +0.07(+0.20%)
Mar 11, 2024 34.74 35.04 34.55 34.84 814,829 +0.12(+0.35%)
Mar 08, 2024 35.31 35.34 34.49 34.72 1,479,889 -0.57(-1.61%)
Mar 07, 2024 35.03 35.33 34.66 35.29 1,287,979 +0.38(+1.09%)
Mar 06, 2024 34.90 35.16 34.35 34.91 985,203 +0.04(+0.11%)
Mar 05, 2024 35.18 35.33 34.35 34.87 1,563,116 -0.38(-1.08%)
Mar 04, 2024 35.46 35.58 34.72 35.25 1,151,985 -0.27(-0.76%)
Mar 01, 2024 35.70 35.81 34.93 35.52 2,084,762 -0.55(-1.52%)
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.