Gfl Environmental Holdings Inc (GFL) Historical Stock Data
44.88 ↓0.20 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFL is down -0.16% a day on average. There have been 12 days where Gfl Environmental Holdings Inc closed green and 18 days where GFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.98 | 44.88 | ↓$0.10 (-0.22%) | 44.69 | 45.32 | 1.15M |
| 2024-12-19 | 45.55 | 45.08 | ↓$0.47 (-1.03%) | 44.68 | 46.28 | 2.38M |
| 2024-12-18 | 44.67 | 45.43 | ↑$0.76 (1.70%) | 44.40 | 46.82 | 3.84M |
| 2024-12-17 | 45.49 | 44.56 | ↓$0.93 (-2.04%) | 44.49 | 45.68 | 1.85M |
| 2024-12-16 | 45.07 | 45.60 | ↑$0.53 (1.18%) | 44.92 | 46.23 | 1.20M |
| 2024-12-13 | 45.29 | 44.86 | ↓$0.43 (-0.95%) | 44.58 | 45.55 | 646.22K |
| 2024-12-12 | 45.58 | 45.35 | ↓$0.23 (-0.50%) | 45.11 | 45.66 | 512.16K |
| 2024-12-11 | 46.36 | 45.47 | ↓$0.89 (-1.92%) | 45.42 | 46.61 | 588.54K |
| 2024-12-10 | 45.71 | 45.95 | ↑$0.24 (0.53%) | 45.38 | 46.03 | 551.51K |
| 2024-12-09 | 45.91 | 45.78 | ↓$0.13 (-0.28%) | 45.40 | 46.69 | 0.92M |
| 2024-12-06 | 46.64 | 46.03 | ↓$0.61 (-1.31%) | 45.90 | 48.87 | 2.48M |
| 2024-12-05 | 46.85 | 46.36 | ↓$0.49 (-1.05%) | 46.23 | 47.12 | 627K |
| 2024-12-04 | 46.68 | 46.85 | ↑$0.17 (0.36%) | 46.49 | 47.08 | 0.99M |
| 2024-12-03 | 46.83 | 46.67 | ↓$0.16 (-0.34%) | 46.30 | 46.83 | 593.68K |
| 2024-12-02 | 47.24 | 46.66 | ↓$0.58 (-1.23%) | 46.39 | 47.43 | 865.12K |
| 2024-11-29 | 46.26 | 47.10 | ↑$0.84 (1.82%) | 45.87 | 47.16 | 544.08K |
| 2024-11-27 | 46.60 | 46.26 | ↓$0.34 (-0.73%) | 46.14 | 46.83 | 674.99K |
| 2024-11-26 | 46.90 | 46.62 | ↓$0.28 (-0.60%) | 46.27 | 46.90 | 747.46K |
| 2024-11-25 | 46.11 | 46.78 | ↑$0.67 (1.45%) | 46.02 | 47.11 | 1.51M |
| 2024-11-22 | 45.95 | 45.88 | ↓$0.07 (-0.15%) | 45.51 | 46.29 | 1.25M |
| 2024-11-21 | 45.33 | 45.77 | ↑$0.44 (0.97%) | 44.70 | 46.09 | 0.93M |
| 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 |
Create an account or log in to view more rows.
$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.
$GFL we need more volume
$GFL free to hold
$GFL headed back to all time highs shortly
$GFL Rug pull soon?
$GFL volume = money