Gfl Environmental Holdings Inc (GFL) Historical Stock Data
45.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFL is up 0.33% a day on average. There have been 17 days where Gfl Environmental Holdings Inc closed green and 13 days where GFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 45.86 | 45.27 | ↓$0.59 (-1.29%) | 44.80 | 45.90 | 1.10M |
| 2024-11-19 | 44.68 | 45.59 | ↑$0.91 (2.04%) | 44.47 | 45.66 | 578.02K |
| 2024-11-18 | 44.01 | 45.05 | ↑$1.04 (2.36%) | 43.89 | 45.16 | 882.46K |
| 2024-11-15 | 43.27 | 44.00 | ↑$0.73 (1.69%) | 43.14 | 44.17 | 1.41M |
| 2024-11-14 | 44.62 | 43.40 | ↓$1.22 (-2.73%) | 43.31 | 44.67 | 814.99K |
| 2024-11-13 | 44.20 | 44.75 | ↑$0.55 (1.24%) | 44.01 | 45.06 | 1.11M |
| 2024-11-12 | 44.24 | 44.27 | ↑$0.03 (0.07%) | 43.73 | 44.48 | 743.85K |
| 2024-11-11 | 45.45 | 44.25 | ↓$1.20 (-2.64%) | 44.06 | 45.45 | 1.08M |
| 2024-11-08 | 45.73 | 45.12 | ↓$0.61 (-1.33%) | 45.09 | 46.48 | 1.95M |
| 2024-11-07 | 43.82 | 45.50 | ↑$1.68 (3.83%) | 43.51 | 45.69 | 2.24M |
| 2024-11-06 | 42.05 | 43.60 | ↑$1.55 (3.69%) | 41.91 | 43.65 | 2.66M |
| 2024-11-05 | 41.38 | 42.00 | ↑$0.62 (1.50%) | 41.18 | 42.00 | 1.49M |
| 2024-11-04 | 41.62 | 41.36 | ↓$0.26 (-0.62%) | 41.21 | 41.79 | 0.90M |
| 2024-11-01 | 41.87 | 41.58 | ↓$0.29 (-0.69%) | 41.32 | 42.04 | 1.02M |
| 2024-10-31 | 41.72 | 41.80 | ↑$0.08 (0.19%) | 41.40 | 42.32 | 1.35M |
| 2024-10-30 | 41.10 | 42.00 | ↑$0.90 (2.19%) | 41.10 | 42.34 | 2.02M |
| 2024-10-29 | 39.99 | 41.28 | ↑$1.29 (3.23%) | 39.89 | 41.31 | 692.43K |
| 2024-10-28 | 40.31 | 40.09 | ↓$0.22 (-0.55%) | 40.03 | 40.65 | 673.23K |
| 2024-10-25 | 40.98 | 40.08 | ↓$0.90 (-2.20%) | 39.64 | 41.27 | 1.16M |
| 2024-10-24 | 41.54 | 41.02 | ↓$0.52 (-1.25%) | 40.97 | 41.61 | 694.43K |
| 2024-10-23 | 41.58 | 41.69 | ↑$0.11 (0.26%) | 41.55 | 42.07 | 1.52M |
| 2024-10-22 | 41.33 | 41.46 | ↑$0.13 (0.31%) | 41.01 | 41.60 | 522.34K |
| 2024-10-21 | 41.32 | 41.48 | ↑$0.16 (0.39%) | 41.29 | 41.62 | 682.49K |
| 2024-10-18 | 41.72 | 41.28 | ↓$0.44 (-1.05%) | 41.24 | 41.96 | 0.96M |
| 2024-10-17 | 40.78 | 41.73 | ↑$0.95 (2.33%) | 40.73 | 41.74 | 1.01M |
| 2024-10-16 | 40.77 | 40.70 | ↓$0.07 (-0.17%) | 40.52 | 40.95 | 404K |
| 2024-10-15 | 40.69 | 40.81 | ↑$0.12 (0.29%) | 40.67 | 41.46 | 1.03M |
| 2024-10-14 | 40.79 | 40.68 | ↓$0.11 (-0.27%) | 40.62 | 41.13 | 870.23K |
| 2024-10-11 | 40.44 | 40.50 | ↑$0.06 (0.15%) | 40.39 | 40.68 | 586.08K |
| 2024-10-10 | 40.80 | 40.36 | ↓$0.44 (-1.08%) | 40.20 | 41.01 | 772.37K |
Create an account or log in to view more rows.
$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.
$GFL we need more volume
$GFL free to hold
$GFL headed back to all time highs shortly
$GFL Rug pull soon?
$GFL volume = money
$GFL so tired of this pos let's fly already