Gfl Environmental Holdings Inc (GFL) Historical Stock Data
47.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFL is up 0.09% a day on average. There have been 15 days where Gfl Environmental Holdings Inc closed green and 15 days where GFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 47.26 | 47.43 | ↑$0.17 (0.36%) | 47.08 | 47.92 | 1.58M |
| 2025-04-21 | 48.36 | 47.05 | ↓$1.31 (-2.71%) | 46.86 | 48.43 | 1.30M |
| 2025-04-17 | 48.80 | 48.43 | ↓$0.37 (-0.76%) | 48.41 | 49.16 | 1.19M |
| 2025-04-16 | 49.00 | 48.55 | ↓$0.45 (-0.92%) | 48.06 | 49.29 | 0.91M |
| 2025-04-15 | 49.01 | 48.97 | ↓$0.04 (-0.08%) | 48.66 | 49.45 | 1.15M |
| 2025-04-14 | 48.74 | 48.95 | ↑$0.21 (0.43%) | 48.43 | 49.30 | 1.61M |
| 2025-04-11 | 47.68 | 48.25 | ↑$0.57 (1.20%) | 46.93 | 48.38 | 1.79M |
| 2025-04-10 | 47.33 | 47.50 | ↑$0.17 (0.36%) | 46.66 | 48.05 | 2.48M |
| 2025-04-09 | 43.14 | 47.62 | ↑$4.48 (10.38%) | 43.14 | 47.80 | 3.82M |
| 2025-04-08 | 44.05 | 43.33 | ↓$0.72 (-1.63%) | 43.13 | 44.72 | 5.72M |
| 2025-04-07 | 43.13 | 42.93 | ↓$0.20 (-0.46%) | 42.16 | 44.65 | 3.79M |
| 2025-04-04 | 47.36 | 44.73 | ↓$2.63 (-5.55%) | 44.24 | 47.42 | 3.84M |
| 2025-04-03 | 47.96 | 48.13 | ↑$0.17 (0.35%) | 47.17 | 48.94 | 2.81M |
| 2025-04-02 | 47.60 | 48.38 | ↑$0.78 (1.64%) | 47.27 | 48.39 | 1.57M |
| 2025-04-01 | 47.70 | 47.77 | ↑$0.07 (0.15%) | 47.39 | 48.44 | 1.55M |
| 2025-03-31 | 47.63 | 48.31 | ↑$0.68 (1.43%) | 46.94 | 48.58 | 2.14M |
| 2025-03-28 | 48.58 | 47.76 | ↓$0.82 (-1.69%) | 47.53 | 48.64 | 2.05M |
| 2025-03-27 | 48.21 | 48.80 | ↑$0.59 (1.22%) | 47.77 | 48.90 | 2.68M |
| 2025-03-26 | 49.20 | 48.35 | ↓$0.85 (-1.73%) | 47.70 | 49.35 | 5.58M |
| 2025-03-25 | 49.00 | 48.62 | ↓$0.38 (-0.78%) | 48.11 | 49.00 | 1.20M |
| 2025-03-24 | 48.16 | 48.14 | ↓$0.02 (-0.04%) | 47.71 | 48.80 | 1.43M |
| 2025-03-21 | 47.44 | 47.82 | ↑$0.38 (0.80%) | 47.36 | 48.01 | 715.46K |
| 2025-03-20 | 47.90 | 48.08 | ↑$0.18 (0.38%) | 47.47 | 48.45 | 1.81M |
| 2025-03-19 | 46.99 | 48.01 | ↑$1.02 (2.17%) | 46.80 | 48.79 | 2.79M |
| 2025-03-18 | 46.30 | 46.76 | ↑$0.46 (0.99%) | 46.30 | 46.92 | 2.04M |
| 2025-03-17 | 46.49 | 46.30 | ↓$0.19 (-0.41%) | 46.13 | 46.96 | 1.87M |
| 2025-03-14 | 46.35 | 46.28 | ↓$0.07 (-0.15%) | 45.35 | 47.18 | 1.81M |
| 2025-03-13 | 45.85 | 45.99 | ↑$0.14 (0.31%) | 45.82 | 46.83 | 1.54M |
| 2025-03-12 | 46.79 | 46.05 | ↓$0.74 (-1.58%) | 45.38 | 47.06 | 1.66M |
| 2025-03-11 | 46.73 | 46.29 | ↓$0.44 (-0.94%) | 46.22 | 47.60 | 2.03M |
Create an account or log in to view more rows.
$GFL Move up
let's buy
$GFL LOADING UP HERE!
$GFL let’s buy NOW!!!
$GFL wow you bulls are losers
$GFL we need one good push to moon this.
$GFL the future is so bright .. I gotta wear shades..
$GFL i am trading for a better future!
$GFL Bears go home!
$GFL Bears go home!
$GFL holding and buying these dips is so easy.