GFL Environmental (GFL) Historical Stock Prices

Analyze GFL Environmental (GFL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GFL Environmental (GFL) Interactive Price Chart

Interactive historical price chart showing GFL Environmental stock price movements and trends across multiple time periods.

Loading chart...

GFL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

GFL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	43.99	46.60	43.71	45.56	45.56	6.27M
Oct 22, 2026	43.61	44.35	43.51	44.14	44.14	7.00M
Oct 21, 2026	44.11	44.22	43.43	43.48	43.48	2.71M
Oct 20, 2026	44.86	45.37	42.70	44.47	44.47	12.34M
Oct 19, 2026	43.85	44.69	43.61	44.68	44.68	4.54M
Oct 16, 2026	43.91	44.14	42.88	43.85	43.85	4.12M
Oct 15, 2026	43.15	43.85	42.73	43.55	43.55	4.50M
Oct 14, 2026	42.85	43.20	42.30	42.97	42.97	3.69M
Oct 13, 2026	42.63	43.07	42.15	42.75	42.73	2.41M
Oct 12, 2026	42.78	43.09	42.29	42.38	42.36	2.75M
Oct 9, 2026	42.38	43.11	41.96	42.78	42.76	2.54M
Oct 8, 2026	41.93	42.54	41.58	42.33	42.31	2.57M
Oct 7, 2026	42.55	42.84	42.02	42.04	42.02	3.04M
Oct 6, 2026	42.38	42.86	42.15	42.52	42.50	3.66M
Oct 5, 2026	41.99	42.74	41.52	42.28	42.26	3.65M
Oct 2, 2026	40.80	42.33	40.59	41.98	41.96	6.78M
Oct 1, 2026	41.75	42.16	39.73	40.43	40.41	5.02M
Sep 30, 2026	42.30	42.46	41.75	41.83	41.81	3.35M
Sep 29, 2026	41.25	42.22	40.94	42.20	42.18	4.09M
Sep 28, 2026	42.12	42.34	41.38	41.40	41.38	2.67M
Sep 25, 2026	41.73	42.29	41.65	42.27	42.25	2.16M
Sep 24, 2026	41.84	42.36	41.65	41.79	41.77	3.24M
Sep 23, 2026	42.29	42.53	41.32	41.90	41.88	2.94M
Sep 22, 2026	42.00	42.63	41.78	42.34	42.32	3.06M
Sep 21, 2026	42.25	42.76	41.88	42.76	42.74	2.31M
Sep 18, 2026	43.20	43.31	42.12	42.53	42.51	4.99M
Sep 17, 2026	44.05	44.53	42.71	43.23	43.21	5.25M
Sep 16, 2026	42.09	42.90	40.96	41.07	41.05	2.86M
Sep 15, 2026	42.48	42.65	42.11	42.18	42.16	1.96M
Sep 14, 2026	43.22	43.41	42.49	42.61	42.59	1.99M
Sep 11, 2026	42.13	42.85	41.38	42.85	42.83	2.99M
Sep 10, 2026	42.05	42.38	41.45	41.63	41.61	2.09M
Sep 9, 2026	43.02	43.02	41.80	42.00	41.98	2.41M
Sep 8, 2026	43.60	44.00	42.67	42.87	42.85	6.96M
Sep 4, 2026	42.89	43.82	42.85	43.73	43.71	2.14M
Sep 3, 2026	42.87	43.61	42.46	43.48	43.46	2.66M
Sep 2, 2026	41.50	43.37	41.50	42.59	42.57	2.29M
Sep 1, 2026	42.37	42.62	41.44	41.50	41.48	2.08M
Aug 31, 2026	42.97	42.97	42.09	42.29	42.27	2.68M
Aug 28, 2026	41.20	43.10	40.65	42.83	42.81	4.02M
Aug 27, 2026	41.31	41.47	40.65	41.03	41.01	1.47M
Aug 26, 2026	40.64	41.42	40.64	41.32	41.30	1.03M
Aug 25, 2026	41.50	42.14	40.70	40.72	40.70	1.23M
Aug 24, 2026	41.16	42.04	40.96	41.50	41.48	1.47M
Aug 21, 2026	41.33	41.75	41.05	41.05	41.03	977.85K
Aug 20, 2026	41.43	41.96	40.80	41.17	41.15	1.04M
Aug 19, 2026	40.78	42.32	40.53	41.52	41.50	1.65M
Aug 18, 2026	41.97	42.50	40.49	40.49	40.47	3.05M
Aug 17, 2026	41.61	41.93	41.28	41.54	41.52	1.78M
Aug 14, 2026	42.00	42.00	41.42	41.90	41.88	2.08M

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

GFL Environmental (GFL) Interactive Price Chart

GFL Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics