Gfl Environmental Inc (NY: GFL )

39.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 39.61 40.00 39.29 39.30 1,016,508 -0.25(-0.63%)
Jul 22, 2024 39.17 39.60 38.77 39.55 576,654 +0.63(+1.62%)
Jul 19, 2024 39.10 39.35 38.73 38.92 361,373 -0.19(-0.49%)
Jul 18, 2024 39.52 39.79 39.09 39.11 1,396,093 -0.28(-0.71%)
Jul 17, 2024 38.92 39.63 38.92 39.39 1,142,387 +0.06(+0.15%)
Jul 16, 2024 38.41 39.35 38.19 39.33 1,116,829 +1.28(+3.36%)
Jul 15, 2024 37.80 38.67 37.64 38.05 1,326,852 +0.41(+1.09%)
Jul 12, 2024 38.13 38.13 37.60 37.64 582,202 -0.33(-0.87%)
Jul 11, 2024 38.51 38.68 37.96 37.97 848,351 -0.51(-1.33%)
Jul 10, 2024 38.74 39.05 38.22 38.48 868,792 -0.23(-0.59%)
Jul 09, 2024 38.53 39.15 38.12 38.71 1,804,341 -0.64(-1.63%)
Jul 08, 2024 39.17 39.49 38.97 39.35 1,468,904 +0.03(+0.08%)
Jul 05, 2024 39.38 39.64 39.11 39.32 805,166 +0.17(+0.43%)
Jul 03, 2024 39.22 39.38 38.85 39.15 448,988 +0.06(+0.15%)
Jul 02, 2024 38.70 39.23 38.36 39.09 1,060,864 +0.40(+1.03%)
Jul 01, 2024 38.93 39.19 38.25 38.69 792,049 -0.24(-0.62%)
Jun 28, 2024 38.84 39.13 38.77 38.93 1,206,708 +0.08(+0.21%)
Jun 27, 2024 38.54 38.99 38.22 38.85 857,427 +0.45(+1.17%)
Jun 26, 2024 37.63 38.52 37.59 38.40 2,228,867 +0.64(+1.69%)
Jun 25, 2024 37.66 38.12 37.47 37.76 910,947 -0.15(-0.40%)
Jun 24, 2024 38.33 38.53 37.47 37.91 867,745 -0.45(-1.17%)
Jun 21, 2024 38.15 38.50 37.94 38.36 862,306 +0.26(+0.68%)
Jun 20, 2024 38.27 38.65 37.88 38.10 488,268 -0.27(-0.70%)
Jun 18, 2024 38.24 38.72 37.67 38.37 737,754 +0.23(+0.60%)
Jun 17, 2024 37.75 38.39 37.61 38.14 787,591 +0.23(+0.61%)
Jun 14, 2024 37.72 38.06 37.41 37.91 468,876 +0.09(+0.24%)
Jun 13, 2024 37.46 37.99 37.26 37.82 935,605 +0.33(+0.88%)
Jun 12, 2024 37.22 37.59 36.86 37.49 819,241 +0.46(+1.24%)
Jun 11, 2024 37.04 37.33 36.55 37.03 975,195 -0.05(-0.13%)
Jun 10, 2024 36.26 37.63 36.26 37.08 1,392,136 +0.66(+1.81%)
Jun 07, 2024 38.01 38.11 35.91 36.42 2,877,009 -2.23(-5.77%)
Jun 06, 2024 38.05 38.67 36.13 38.65 4,251,759 +0.61(+1.60%)
Jun 05, 2024 38.51 40.27 37.60 38.04 6,982,269 +1.04(+2.81%)
Jun 04, 2024 34.68 37.03 34.59 37.00 4,265,333 +2.27(+6.54%)
Jun 03, 2024 32.71 35.25 32.55 34.73 5,423,120 +3.26(+10.36%)
May 31, 2024 31.32 31.58 31.09 31.47 1,581,286 +0.41(+1.32%)
May 30, 2024 30.78 31.34 30.63 31.06 822,441 +0.45(+1.47%)
May 29, 2024 30.96 31.11 30.57 30.61 816,226 -0.62(-1.99%)
May 28, 2024 31.36 31.52 30.99 31.23 690,775 +0.17(+0.55%)
May 24, 2024 31.37 31.49 31.00 31.06 767,523 -0.22(-0.70%)
May 23, 2024 32.00 32.00 31.04 31.28 387,262 -0.51(-1.60%)
May 22, 2024 31.61 32.05 31.57 31.79 925,612 +0.18(+0.57%)
May 21, 2024 32.40 32.40 31.55 31.61 613,819 -0.84(-2.59%)
May 20, 2024 31.92 32.52 31.87 32.45 706,446 +0.54(+1.69%)
May 17, 2024 31.95 32.22 31.61 31.91 787,216 +0.00(+0.00%)
May 16, 2024 31.46 31.99 31.15 31.91 1,323,640 +0.48(+1.53%)
May 15, 2024 31.50 31.68 30.97 31.43 1,625,513 +0.18(+0.58%)
May 14, 2024 32.50 32.72 31.25 31.25 1,016,180 -1.18(-3.64%)
May 13, 2024 32.36 32.56 32.03 32.43 1,293,005 +0.12(+0.37%)
May 10, 2024 32.49 32.61 32.22 32.31 1,315,389 +0.15(+0.47%)
May 09, 2024 32.69 33.00 32.13 32.16 1,135,418 -0.51(-1.56%)
May 08, 2024 33.30 33.56 32.38 32.67 720,799 -0.78(-2.33%)
May 07, 2024 32.99 33.63 32.65 33.45 1,551,956 +0.59(+1.80%)
May 06, 2024 33.25 33.83 32.84 32.86 1,143,598 +0.08(+0.24%)
May 03, 2024 33.64 33.89 32.40 32.78 1,825,196 -0.66(-1.97%)
May 02, 2024 32.58 34.57 32.58 33.44 2,857,868 +1.58(+4.96%)
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.