Business Insurance

Login  |  Register Subscribe



GFL Environmental Inc. Subordinate voting shares, no par value (NY: GFL )

45.95 -0.06 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2025 46.13 46.27 45.61 45.95 1,168,197 -0.06(-0.13%)
Feb 06, 2025 45.53 46.09 45.39 46.01 1,258,310 +0.51(+1.12%)
Feb 05, 2025 45.00 45.50 44.67 45.50 1,225,331 +1.32(+2.99%)
Feb 04, 2025 43.63 44.38 43.46 44.18 1,432,887 +0.71(+1.63%)
Feb 03, 2025 42.49 43.74 42.21 43.47 1,337,847 +0.34(+0.79%)
Jan 31, 2025 43.53 43.88 42.83 43.13 2,762,893 -0.49(-1.12%)
Jan 30, 2025 43.65 44.30 43.15 43.62 1,752,568 +0.26(+0.60%)
Jan 29, 2025 43.22 44.03 43.00 43.36 2,623,171 +0.21(+0.49%)
Jan 28, 2025 43.26 43.28 42.83 43.15 2,971,342 +0.04(+0.09%)
Jan 27, 2025 42.88 43.58 42.46 43.11 5,442,261 +0.82(+1.94%)
Jan 24, 2025 42.05 42.47 42.00 42.29 1,797,193 +0.24(+0.57%)
Jan 23, 2025 41.87 42.26 41.77 42.05 2,642,202 +0.11(+0.26%)
Jan 22, 2025 41.76 42.20 41.29 41.94 2,162,394 +0.22(+0.53%)
Jan 21, 2025 42.16 42.43 41.37 41.72 1,646,926 -0.22(-0.52%)
Jan 17, 2025 42.58 42.65 41.83 41.94 2,238,352 -0.56(-1.32%)
Jan 16, 2025 42.94 43.03 42.42 42.50 1,028,154 -0.48(-1.12%)
Jan 15, 2025 44.05 44.29 42.81 42.98 1,567,929 -0.71(-1.63%)
Jan 14, 2025 44.21 44.51 43.37 43.69 1,310,501 -0.52(-1.18%)
Jan 13, 2025 43.89 44.30 43.15 44.21 900,832 +0.00(+0.00%)
Jan 10, 2025 44.10 44.78 43.41 44.21 1,579,545 -0.54(-1.21%)
Jan 08, 2025 43.48 44.89 43.10 44.75 3,785,771 +1.22(+2.80%)
Jan 07, 2025 45.62 46.61 42.94 43.53 3,054,088 -0.49(-1.11%)
Jan 06, 2025 44.68 45.00 43.81 44.02 848,363 -0.61(-1.37%)
Jan 03, 2025 44.64 44.88 44.33 44.63 600,243 +0.01(+0.02%)
Jan 02, 2025 44.48 44.67 44.01 44.62 812,517 +0.08(+0.18%)
Dec 31, 2024 44.54 0 +0.19(+0.43%)
Dec 30, 2024 44.24 44.51 43.71 44.35 460,275 -0.24(-0.54%)
Dec 27, 2024 44.75 45.03 44.29 44.59 580,699 -0.25(-0.56%)
Dec 26, 2024 44.55 45.00 44.55 44.84 697,640 +0.13(+0.29%)
Dec 24, 2024 44.63 44.73 44.40 44.71 298,535 -0.01(-0.02%)
Dec 23, 2024 44.73 44.77 43.86 44.72 595,439 -0.16(-0.36%)
Dec 20, 2024 44.98 45.32 44.69 44.88 1,149,422 -0.31(-0.69%)
Dec 19, 2024 45.55 46.28 44.68 45.19 1,963,248 -0.24(-0.53%)
Dec 18, 2024 44.67 46.82 44.40 45.43 3,841,319 +0.87(+1.95%)
Dec 17, 2024 45.49 45.68 44.49 44.56 1,846,594 -1.04(-2.28%)
Dec 16, 2024 45.07 46.23 44.92 45.60 1,202,704 +0.74(+1.65%)
Dec 13, 2024 45.29 45.55 44.58 44.86 646,223 -0.49(-1.08%)
Dec 12, 2024 45.58 45.66 45.11 45.35 512,160 -0.12(-0.26%)
Dec 11, 2024 46.36 46.61 45.41 45.47 588,540 -0.48(-1.04%)
Dec 10, 2024 45.71 46.03 45.38 45.95 551,507 +0.17(+0.37%)
Dec 09, 2024 45.91 46.69 45.40 45.78 923,262 -0.25(-0.54%)
Dec 06, 2024 46.64 48.87 45.90 46.03 2,477,973 -0.33(-0.71%)
Dec 05, 2024 46.85 47.12 46.23 46.36 649,838 -0.49(-1.05%)
Dec 04, 2024 46.68 47.08 46.49 46.85 986,623 +0.18(+0.39%)
Dec 03, 2024 46.83 46.83 46.30 46.67 593,677 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance