NYSE - Nasdaq Real Time Price USD

GFL Environmental Inc. (GFL)

49.04

+0.09

+(0.18%)

As of 3:18:58 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	49.01	49.44	48.66	49.04	49.04	545,892
Apr 14, 2025	48.74	49.30	48.43	48.95	48.95	1,609,000
Apr 11, 2025	47.68	48.38	46.92	48.25	48.25	1,790,700
Apr 10, 2025	47.33	48.05	46.65	47.50	47.50	2,475,700
Apr 9, 2025	43.14	47.80	43.14	47.62	47.62	3,821,000
Apr 8, 2025	44.05	44.72	43.13	43.33	43.33	5,722,600
Apr 7, 2025	43.13	44.65	42.16	42.93	42.93	3,794,300
Apr 4, 2025	47.36	47.42	44.24	44.73	44.73	3,841,400
Apr 3, 2025	47.96	48.94	47.17	48.13	48.13	2,805,600
Apr 2, 2025	47.60	48.39	47.27	48.38	48.38	1,568,800
Apr 1, 2025	47.70	48.44	47.39	47.77	47.77	1,549,400
Mar 31, 2025	47.63	48.58	46.94	48.31	48.31	2,144,500
Mar 28, 2025	48.58	48.64	47.53	47.76	47.76	2,045,900
Mar 27, 2025	48.21	48.90	47.77	48.80	48.80	2,680,900
Mar 26, 2025	49.20	49.35	47.70	48.35	48.35	5,582,200
Mar 25, 2025	49.00	49.00	48.11	48.62	48.62	1,202,800
Mar 24, 2025	48.16	48.80	47.71	48.14	48.14	1,428,600
Mar 21, 2025	47.44	48.01	47.36	47.82	47.82	715,500
Mar 20, 2025	47.90	48.45	47.47	48.08	48.08	1,812,500
Mar 19, 2025	46.99	48.79	46.80	48.01	48.01	2,790,200
Mar 18, 2025	46.30	46.92	46.30	46.76	46.76	2,037,300
Mar 17, 2025	46.49	46.96	46.13	46.30	46.30	1,870,600
Mar 14, 2025	46.35	47.18	45.35	46.28	46.28	1,811,900
Mar 13, 2025	45.85	46.83	45.82	45.99	45.99	1,537,100
Mar 12, 2025	46.79	47.06	45.38	46.05	46.05	1,664,300
Mar 11, 2025	46.73	47.60	46.22	46.29	46.29	2,032,100
Mar 10, 2025	46.33	47.31	46.08	46.73	46.73	1,769,300
Mar 7, 2025	45.96	47.17	45.59	46.83	46.83	2,348,400
Mar 6, 2025	46.74	47.50	46.15	46.39	46.39	3,016,000
Mar 5, 2025	45.46	48.09	45.46	47.36	47.36	3,062,300
Mar 4, 2025	46.84	47.30	45.52	45.52	45.52	3,627,400
Mar 3, 2025	45.00	47.05	45.00	46.50	46.50	2,981,700
Feb 28, 2025	43.53	45.27	43.16	45.16	45.16	2,191,700
Feb 27, 2025	44.53	44.94	43.03	43.04	43.04	2,750,400
Feb 26, 2025	43.47	45.12	42.88	44.36	44.36	2,077,100
Feb 25, 2025	46.68	46.96	43.86	43.98	43.98	3,563,500
Feb 24, 2025	45.77	46.45	45.52	46.00	46.00	1,099,600
Feb 21, 2025	46.17	46.77	45.82	46.33	46.33	987,200
Feb 20, 2025	46.49	46.62	45.76	46.21	46.21	787,800
Feb 19, 2025	46.27	46.66	45.97	46.66	46.66	778,200
Feb 18, 2025	46.36	46.64	46.11	46.22	46.22	1,157,100
Feb 14, 2025	45.65	46.74	45.65	46.55	46.55	824,100
Feb 13, 2025	45.94	46.12	45.05	45.30	45.30	1,717,800
Feb 12, 2025	46.06	46.48	45.62	45.92	45.92	1,426,700
Feb 11, 2025	46.35	46.35	45.87	46.29	46.29	1,364,800
Feb 10, 2025	46.14	47.43	46.07	46.42	46.42	1,556,800
Feb 7, 2025	46.13	46.27	45.61	45.95	45.95	1,168,200
Feb 6, 2025	45.53	46.09	45.39	46.01	46.01	1,261,500
Feb 5, 2025	45.00	45.50	44.67	45.50	45.50	1,225,300
Feb 4, 2025	43.63	44.38	43.46	44.18	44.18	1,432,900
Feb 3, 2025	42.49	43.74	42.21	43.47	43.47	1,337,800
Jan 31, 2025	43.53	43.88	42.83	43.13	43.13	2,762,900
Jan 30, 2025	43.65	44.30	43.15	43.62	43.62	1,752,600
Jan 29, 2025	43.22	44.03	43.00	43.36	43.36	2,623,200
Jan 28, 2025	43.26	43.28	42.83	43.15	43.15	2,971,300
Jan 27, 2025	42.88	43.58	42.46	43.11	43.11	5,442,300
Jan 24, 2025	42.05	42.47	42.00	42.29	42.29	1,797,200
Jan 23, 2025	41.87	42.26	41.77	42.05	42.05	2,642,200
Jan 22, 2025	41.76	42.20	41.29	41.94	41.94	2,162,400
Jan 21, 2025	42.16	42.43	41.37	41.72	41.72	1,646,900
Jan 17, 2025	42.58	42.65	41.83	41.94	41.94	2,238,400
Jan 16, 2025	42.94	43.03	42.42	42.50	42.50	1,028,200
Jan 15, 2025	44.05	44.29	42.81	42.98	42.98	1,567,900
Jan 14, 2025	44.21	44.51	43.37	43.69	43.69	1,310,500
Jan 13, 2025	43.89	44.30	43.15	44.21	44.21	900,800
Jan 10, 2025	44.10	44.78	43.41	44.21	44.21	1,579,500
Jan 8, 2025	43.48	44.89	43.10	44.75	44.75	3,785,600
Jan 7, 2025	45.62	46.61	42.94	43.53	43.53	3,054,100
Jan 6, 2025	44.68	45.00	43.81	44.02	44.02	848,400
Jan 3, 2025	44.64	44.88	44.33	44.63	44.63	600,200
Jan 2, 2025	44.48	44.67	44.01	44.62	44.62	742,800
Dec 31, 2024	44.56	44.61	44.28	44.54	44.54	607,500
Dec 30, 2024	44.24	44.51	43.71	44.35	44.35	460,300
Dec 27, 2024	44.75	45.03	44.29	44.59	44.59	580,700
Dec 26, 2024	44.55	45.00	44.55	44.84	44.84	697,600
Dec 24, 2024	44.63	44.73	44.40	44.71	44.71	298,500
Dec 23, 2024	44.73	44.77	43.86	44.72	44.72	595,400
Dec 20, 2024	44.98	45.32	44.69	44.88	44.88	1,149,400
Dec 19, 2024	45.55	46.28	44.68	45.08	45.08	2,383,200
Dec 18, 2024	44.67	46.82	44.40	45.43	45.43	3,841,300
Dec 17, 2024	45.49	45.68	44.49	44.56	44.56	1,846,600
Dec 16, 2024	45.07	46.23	44.92	45.60	45.60	1,202,700
Dec 13, 2024	45.29	45.55	44.58	44.86	44.86	646,200
Dec 12, 2024	45.58	45.66	45.11	45.35	45.35	512,100
Dec 11, 2024	46.36	46.61	45.42	45.47	45.47	588,500
Dec 10, 2024	45.71	46.03	45.38	45.95	45.95	551,500
Dec 9, 2024	45.91	46.69	45.40	45.78	45.78	923,300
Dec 6, 2024	46.64	48.87	45.90	46.03	46.03	2,477,800
Dec 5, 2024	46.85	47.12	46.23	46.36	46.36	627,000
Dec 4, 2024	46.68	47.08	46.49	46.85	46.85	986,600
Dec 3, 2024	46.83	46.83	46.30	46.67	46.67	593,700
Dec 2, 2024	47.24	47.43	46.39	46.66	46.66	865,100
Nov 29, 2024	46.26	47.16	45.87	47.10	47.10	544,100
Nov 27, 2024	46.60	46.83	46.14	46.26	46.26	675,000
Nov 26, 2024	46.90	46.90	46.27	46.62	46.62	747,500
Nov 25, 2024	46.11	47.11	46.02	46.78	46.78	1,510,900
Nov 22, 2024	45.95	46.29	45.51	45.88	45.88	1,253,900
Nov 21, 2024	45.33	46.09	44.70	45.77	45.77	932,100
Nov 20, 2024	45.86	45.90	44.80	45.27	45.27	1,095,400
Nov 19, 2024	44.68	45.65	44.47	45.59	45.59	578,000
Nov 18, 2024	44.01	45.16	43.89	45.05	45.05	882,500
Nov 15, 2024	43.27	44.17	43.14	44.00	44.00	1,405,400
Nov 14, 2024	44.62	44.67	43.31	43.40	43.40	815,000
Nov 13, 2024	44.20	45.06	44.01	44.75	44.75	1,112,100
Nov 12, 2024	44.24	44.48	43.73	44.27	44.27	743,800
Nov 11, 2024	45.45	45.45	44.06	44.25	44.25	1,081,300
Nov 8, 2024	45.73	46.48	45.09	45.12	45.12	1,954,600
Nov 7, 2024	43.82	45.69	43.51	45.50	45.50	2,236,700
Nov 6, 2024	42.05	43.65	41.91	43.60	43.60	2,662,200
Nov 5, 2024	41.38	42.00	41.18	42.00	42.00	1,486,700
Nov 4, 2024	41.62	41.79	41.21	41.36	41.36	900,100
Nov 1, 2024	41.87	42.04	41.32	41.58	41.58	1,022,700
Oct 31, 2024	41.72	42.32	41.40	41.80	41.80	1,350,100
Oct 30, 2024	41.10	42.34	41.10	42.00	42.00	2,020,300
Oct 29, 2024	39.99	41.31	39.89	41.28	41.28	692,400
Oct 28, 2024	40.31	40.65	40.03	40.09	40.09	673,200
Oct 25, 2024	40.98	41.27	39.63	40.08	40.08	1,158,300
Oct 24, 2024	41.54	41.61	40.97	41.02	41.02	694,400
Oct 23, 2024	41.58	42.07	41.54	41.69	41.69	1,515,000
Oct 22, 2024	41.33	41.60	41.01	41.46	41.46	522,300
Oct 21, 2024	41.32	41.62	41.29	41.48	41.48	683,600
Oct 18, 2024	41.72	41.96	41.24	41.28	41.28	958,400
Oct 17, 2024	40.78	41.74	40.73	41.73	41.73	1,019,700
Oct 16, 2024	0.01 Dividend
Oct 16, 2024	40.77	40.95	40.52	40.70	40.70	426,900
Oct 15, 2024	40.69	41.46	40.67	40.81	40.80	1,034,700
Oct 14, 2024	40.79	41.13	40.62	40.68	40.67	870,200
Oct 11, 2024	40.44	40.68	40.39	40.50	40.49	586,100
Oct 10, 2024	40.80	41.01	40.20	40.36	40.35	772,400
Oct 9, 2024	40.92	41.27	40.66	40.90	40.89	675,600
Oct 8, 2024	40.05	40.89	40.05	40.70	40.69	837,200
Oct 7, 2024	40.37	40.81	39.33	39.96	39.95	1,123,700
Oct 4, 2024	40.02	41.00	39.77	40.65	40.64	1,815,400
Oct 3, 2024	39.53	39.85	39.10	39.75	39.74	1,100,300
Oct 2, 2024	39.56	39.84	39.02	39.56	39.55	1,505,300
Oct 1, 2024	39.94	40.33	39.53	39.72	39.71	1,013,100
Sep 30, 2024	39.33	40.14	39.15	39.88	39.87	863,900
Sep 27, 2024	39.52	39.73	38.78	39.32	39.31	1,437,100
Sep 26, 2024	40.56	40.78	39.44	39.49	39.48	1,254,400
Sep 25, 2024	40.12	40.90	40.12	40.37	40.36	1,466,600
Sep 24, 2024	39.39	40.02	39.17	39.89	39.88	892,200
Sep 23, 2024	39.38	39.82	39.35	39.65	39.64	1,016,100
Sep 20, 2024	39.43	39.98	39.11	39.27	39.26	1,247,300
Sep 19, 2024	39.65	39.87	39.48	39.68	39.67	1,573,600
Sep 18, 2024	39.21	39.50	38.80	39.16	39.15	1,223,700
Sep 17, 2024	40.08	40.27	39.18	39.19	39.18	1,624,200
Sep 16, 2024	40.00	40.25	39.79	40.20	40.19	1,071,600
Sep 13, 2024	40.33	40.40	39.80	40.03	40.02	1,618,900
Sep 12, 2024	40.18	40.40	39.50	40.26	40.25	4,846,300
Sep 11, 2024	39.74	40.96	39.71	40.77	40.76	904,200
Sep 10, 2024	39.64	40.08	39.35	39.98	39.97	727,200
Sep 9, 2024	40.01	40.29	39.44	39.80	39.79	1,060,300
Sep 6, 2024	40.61	40.99	39.33	39.83	39.82	3,677,600
Sep 5, 2024	41.35	41.56	40.08	40.69	40.68	1,619,600
Sep 4, 2024	41.56	42.24	41.13	41.23	41.22	926,100
Sep 3, 2024	43.57	43.62	40.94	41.89	41.88	1,449,100
Aug 30, 2024	42.58	43.36	42.37	43.31	43.30	667,700
Aug 29, 2024	42.80	42.88	42.42	42.60	42.59	347,800
Aug 28, 2024	42.19	42.75	42.19	42.60	42.59	428,200
Aug 27, 2024	42.40	42.71	42.02	42.23	42.22	573,400
Aug 26, 2024	43.67	43.79	42.51	42.63	42.62	945,700
Aug 23, 2024	42.21	43.50	42.21	43.49	43.48	931,000
Aug 22, 2024	42.18	42.26	41.78	42.21	42.20	610,500
Aug 21, 2024	42.10	42.18	41.80	42.02	42.01	359,800
Aug 20, 2024	41.63	42.22	41.38	41.97	41.96	636,400
Aug 19, 2024	41.39	41.86	41.03	41.54	41.53	744,100
Aug 16, 2024	41.10	41.46	40.77	41.26	41.25	495,800
Aug 15, 2024	41.04	41.67	41.01	41.17	41.16	695,800
Aug 14, 2024	40.25	41.10	40.25	40.76	40.75	533,000
Aug 13, 2024	40.45	40.89	39.99	40.33	40.32	768,700
Aug 12, 2024	39.51	40.31	39.51	40.26	40.25	1,354,000
Aug 9, 2024	39.63	40.04	38.29	39.57	39.56	3,437,800
Aug 8, 2024	39.86	40.09	38.79	39.67	39.66	1,125,200
Aug 7, 2024	39.47	39.86	39.22	39.62	39.61	518,600
Aug 6, 2024	39.01	39.81	38.89	39.07	39.06	1,311,300
Aug 5, 2024	38.87	39.35	37.58	38.68	38.67	1,864,100
Aug 2, 2024	39.48	40.28	38.98	39.99	39.98	2,041,500
Aug 1, 2024	38.29	40.71	37.00	40.11	40.10	4,044,400
Jul 31, 2024	38.59	38.99	38.41	38.82	38.81	955,600
Jul 30, 2024	38.22	38.84	38.22	38.31	38.30	720,100
Jul 29, 2024	38.11	38.44	37.81	38.20	38.19	790,700
Jul 26, 2024	38.43	38.51	37.70	37.89	37.88	919,200
Jul 25, 2024	39.37	39.81	38.22	38.24	38.23	1,362,200
Jul 24, 2024	38.95	39.76	38.84	39.48	39.47	1,527,000
Jul 23, 2024	39.61	40.00	39.29	39.30	39.29	1,016,500
Jul 22, 2024	39.17	39.60	38.77	39.55	39.54	576,700
Jul 19, 2024	39.10	39.35	38.74	38.92	38.91	361,400
Jul 18, 2024	39.52	39.79	39.09	39.11	39.10	1,396,100
Jul 17, 2024	38.92	39.63	38.92	39.39	39.38	1,142,400
Jul 16, 2024	38.41	39.35	38.19	39.33	39.32	1,116,800
Jul 15, 2024	0.01 Dividend
Jul 15, 2024	37.80	38.67	37.64	38.05	38.04	1,326,900
Jul 12, 2024	38.13	38.13	37.60	37.64	37.61	582,200
Jul 11, 2024	38.51	38.68	37.96	37.97	37.94	848,400
Jul 10, 2024	38.74	39.05	38.22	38.48	38.45	868,800
Jul 9, 2024	38.53	39.15	38.12	38.71	38.68	1,804,300
Jul 8, 2024	39.17	39.49	38.97	39.35	39.32	1,468,900
Jul 5, 2024	39.38	39.64	39.11	39.32	39.29	805,200
Jul 3, 2024	39.22	39.38	38.85	39.15	39.12	449,000
Jul 2, 2024	38.70	39.23	38.36	39.09	39.06	1,060,900
Jul 1, 2024	38.93	39.19	38.25	38.69	38.66	792,000
Jun 28, 2024	38.84	39.13	38.77	38.93	38.90	1,206,700
Jun 27, 2024	38.54	38.99	38.22	38.85	38.82	857,400
Jun 26, 2024	37.63	38.52	37.59	38.40	38.37	2,228,900
Jun 25, 2024	37.66	38.12	37.47	37.76	37.73	911,000
Jun 24, 2024	38.33	38.53	37.47	37.91	37.88	867,700
Jun 21, 2024	38.15	38.50	37.94	38.36	38.33	862,300
Jun 20, 2024	38.27	38.65	37.88	38.10	38.07	488,300
Jun 18, 2024	38.24	38.72	37.67	38.37	38.34	737,800
Jun 17, 2024	37.75	38.39	37.61	38.14	38.11	787,600
Jun 14, 2024	37.72	38.06	37.41	37.91	37.88	468,900
Jun 13, 2024	37.46	37.99	37.26	37.82	37.79	935,600
Jun 12, 2024	37.22	37.59	36.86	37.49	37.46	819,300
Jun 11, 2024	37.04	37.33	36.55	37.03	37.00	975,200
Jun 10, 2024	36.26	37.63	36.26	37.08	37.05	1,392,100
Jun 7, 2024	38.01	38.11	35.91	36.42	36.39	2,877,000
Jun 6, 2024	38.05	38.67	36.13	38.65	38.62	4,251,800
Jun 5, 2024	38.51	40.27	37.60	38.04	38.01	6,982,200
Jun 4, 2024	34.68	37.03	34.59	37.00	36.97	4,286,600
Jun 3, 2024	32.71	35.25	32.55	34.73	34.71	5,423,100
May 31, 2024	31.32	31.58	31.09	31.47	31.45	1,581,300
May 30, 2024	30.78	31.34	30.63	31.06	31.04	822,000
May 29, 2024	30.96	31.10	30.57	30.61	30.59	816,200
May 28, 2024	31.36	31.52	30.99	31.23	31.21	690,800
May 24, 2024	31.37	31.49	31.00	31.06	31.04	767,500
May 23, 2024	32.00	32.00	31.04	31.28	31.26	387,300
May 22, 2024	31.61	32.05	31.57	31.79	31.77	925,600
May 21, 2024	32.40	32.40	31.55	31.61	31.59	613,800
May 20, 2024	31.92	32.51	31.87	32.45	32.43	706,400
May 17, 2024	31.95	32.22	31.61	31.91	31.89	787,200
May 16, 2024	31.46	31.99	31.15	31.91	31.89	1,323,600
May 15, 2024	31.50	31.68	30.97	31.43	31.41	1,625,500
May 14, 2024	32.50	32.72	31.25	31.25	31.23	1,016,100
May 13, 2024	32.36	32.56	32.03	32.43	32.41	1,293,000
May 10, 2024	32.49	32.61	32.22	32.31	32.29	1,315,400
May 9, 2024	32.69	33.00	32.13	32.16	32.14	1,135,400
May 8, 2024	33.30	33.56	32.38	32.67	32.65	720,800
May 7, 2024	32.99	33.63	32.65	33.45	33.43	1,552,000
May 6, 2024	33.25	33.83	32.84	32.86	32.84	1,143,600
May 3, 2024	33.64	33.89	32.40	32.78	32.76	1,825,200
May 2, 2024	32.58	34.57	32.58	33.44	33.42	2,857,900
May 1, 2024	31.82	32.26	31.19	31.86	31.84	1,394,200
Apr 30, 2024	32.45	32.56	31.75	31.90	31.88	906,000
Apr 29, 2024	32.19	32.66	32.19	32.61	32.59	1,020,000
Apr 26, 2024	32.19	32.57	31.98	32.05	32.03	796,900
Apr 25, 2024	32.61	32.67	31.90	32.29	32.27	1,257,700
Apr 24, 2024	33.09	33.27	32.68	32.86	32.84	923,900
Apr 23, 2024	33.36	33.36	32.96	33.21	33.19	974,400
Apr 22, 2024	33.36	33.53	32.95	33.10	33.08	834,300
Apr 19, 2024	32.96	33.26	32.62	33.15	33.13	827,000
Apr 18, 2024	33.28	33.41	32.84	33.02	33.00	428,300
Apr 17, 2024	33.80	33.92	33.14	33.19	33.17	486,000
Apr 16, 2024	33.44	33.91	33.14	33.66	33.64	816,400
Apr 15, 2024	33.71	34.11	33.25	33.60	33.58	717,400

WCN Waste Connections, Inc.

196.16

+0.19%

CWST Casella Waste Systems, Inc.

117.79

+0.48%

CLH Clean Harbors, Inc.

205.78

+1.66%

WCN.TO Waste Connections, Inc.

273.95

+0.89%

RSG Republic Services, Inc.

245.30

-0.11%

NVRI Enviri Corporation

5.69

-0.44%

MEG Montrose Environmental Group, Inc.

14.28

+0.92%

SES.TO SECURE Waste Infrastructure Corp.

12.68

+1.36%

WM Waste Management, Inc.

231.51

-0.34%

PESI Perma-Fix Environmental Services, Inc.

7.11

-3.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GFL Environmental Inc. (GFL)

Related Tickers