Gfl Environmental Inc (NY: GFL )

31.40 -0.45 (-1.41%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 31.48 31.65 31.22 31.40 741,442 -0.45(-1.41%)
Feb 02, 2023 31.44 32.17 31.25 31.85 1,320,577 +0.72(+2.31%)
Feb 01, 2023 30.72 31.36 30.51 31.13 1,040,438 +0.27(+0.87%)
Jan 31, 2023 30.82 31.00 30.32 30.86 845,067 +0.03(+0.10%)
Jan 30, 2023 31.13 31.34 30.80 30.83 549,056 -0.66(-2.10%)
Jan 27, 2023 30.74 31.66 30.72 31.49 887,449 +0.52(+1.68%)
Jan 26, 2023 31.59 31.69 30.31 30.97 1,353,090 -0.56(-1.78%)
Jan 25, 2023 31.44 31.70 31.09 31.53 1,717,676 -0.12(-0.38%)
Jan 24, 2023 31.55 31.97 31.45 31.65 961,999 -0.02(-0.06%)
Jan 23, 2023 31.26 31.97 31.14 31.67 1,341,919 +0.44(+1.41%)
Jan 20, 2023 30.58 31.32 30.11 31.23 1,583,449 +0.89(+2.93%)
Jan 19, 2023 29.73 30.64 29.73 30.34 1,452,277 +0.32(+1.07%)
Jan 18, 2023 30.58 30.64 29.91 30.02 938,236 -0.55(-1.80%)
Jan 17, 2023 30.67 31.06 30.54 30.57 2,750,586 +0.28(+0.93%)
Jan 13, 2023 29.57 30.36 29.21 30.29 1,022,541 +0.46(+1.54%)
Jan 12, 2023 30.14 30.29 29.73 29.83 5,479,073 -0.27(-0.90%)
Jan 11, 2023 30.44 30.74 29.72 30.10 2,862,635 -0.40(-1.31%)
Jan 10, 2023 30.65 30.67 29.92 30.50 1,271,467 -0.30(-0.97%)
Jan 09, 2023 31.78 31.78 30.76 30.80 1,024,540 -0.74(-2.35%)
Jan 06, 2023 30.68 31.67 30.61 31.54 1,996,321 +1.17(+3.85%)
Jan 05, 2023 30.21 30.42 29.72 30.37 747,997 +0.00(+0.00%)
Jan 04, 2023 29.75 30.62 29.70 30.37 1,575,217 +1.02(+3.47%)
Jan 03, 2023 29.62 29.88 29.11 29.35 1,109,831 +0.13(+0.44%)
Dec 30, 2022 29.36 29.45 28.66 29.22 1,003,522 -0.30(-1.02%)
Dec 29, 2022 28.85 29.59 28.70 29.52 1,738,850 +0.91(+3.18%)
Dec 28, 2022 28.55 28.96 28.28 28.61 825,275 +0.04(+0.14%)
Dec 27, 2022 28.25 28.87 27.92 28.57 880,092 +0.36(+1.28%)
Dec 23, 2022 27.96 28.21 27.83 28.21 738,535 +0.21(+0.75%)
Dec 22, 2022 27.91 28.13 27.67 28.00 939,859 -0.21(-0.74%)
Dec 21, 2022 27.96 28.54 27.92 28.21 1,501,360 +0.22(+0.79%)
Dec 20, 2022 27.74 28.23 27.74 27.99 1,617,575 +0.01(+0.04%)
Dec 19, 2022 28.33 28.40 27.89 27.98 2,179,657 -0.32(-1.13%)
Dec 16, 2022 28.42 28.62 28.03 28.30 1,393,899 -0.43(-1.50%)
Dec 15, 2022 28.44 28.99 28.37 28.73 2,066,660 -0.27(-0.93%)
Dec 14, 2022 28.67 29.62 28.61 29.00 1,775,836 +0.17(+0.59%)
Dec 13, 2022 29.25 29.46 28.61 28.83 1,226,762 +0.35(+1.23%)
Dec 12, 2022 28.40 28.49 28.15 28.48 569,573 +0.32(+1.14%)
Dec 09, 2022 28.12 28.60 28.01 28.16 829,566 -0.16(-0.56%)
Dec 08, 2022 28.18 28.44 27.84 28.32 728,123 +0.44(+1.58%)
Dec 07, 2022 27.89 28.28 27.84 27.88 784,532 -0.19(-0.68%)
Dec 06, 2022 28.75 28.75 27.62 28.07 1,804,410 -0.59(-2.06%)
Dec 05, 2022 29.31 29.42 28.57 28.66 551,132 -0.80(-2.71%)
Dec 02, 2022 29.11 29.66 28.88 29.46 629,406 -0.03(-0.10%)
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.