Gfl Environmental Holdings Inc (GFL) Historical Stock Data
44.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFL is down -0.02% a day on average. There have been 13 days where Gfl Environmental Holdings Inc closed green and 17 days where GFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 45.02 | 44.70 | ↓$0.32 (-0.71%) | 44.63 | 45.16 | 636.84K |
| 2025-12-03 | 44.88 | 44.90 | ↑$0.02 (0.04%) | 44.80 | 45.47 | 1.12M |
| 2025-12-02 | 44.65 | 44.85 | ↑$0.20 (0.45%) | 44.41 | 45.05 | 0.92M |
| 2025-12-01 | 45.26 | 44.65 | ↓$0.61 (-1.35%) | 44.65 | 45.67 | 1.89M |
| 2025-11-28 | 45.63 | 45.47 | ↓$0.16 (-0.35%) | 45.17 | 45.64 | 730.79K |
| 2025-11-26 | 45.22 | 45.47 | ↑$0.25 (0.55%) | 44.90 | 45.73 | 1.31M |
| 2025-11-25 | 45.21 | 45.15 | ↓$0.06 (-0.13%) | 45.08 | 45.87 | 1.83M |
| 2025-11-24 | 44.55 | 45.19 | ↑$0.64 (1.44%) | 44.34 | 45.38 | 1.54M |
| 2025-11-21 | 44.80 | 45.14 | ↑$0.34 (0.76%) | 44.52 | 45.55 | 3.32M |
| 2025-11-20 | 46.46 | 46.20 | ↓$0.26 (-0.56%) | 46.13 | 46.74 | 1.19M |
| 2025-11-19 | 45.50 | 46.51 | ↑$1.01 (2.22%) | 45.09 | 46.77 | 1.30M |
| 2025-11-18 | 44.36 | 45.52 | ↑$1.16 (2.61%) | 44.19 | 45.58 | 1.60M |
| 2025-11-17 | 44.32 | 44.19 | ↓$0.13 (-0.29%) | 43.95 | 44.54 | 1.38M |
| 2025-11-14 | 43.68 | 44.34 | ↑$0.66 (1.51%) | 43.04 | 44.56 | 1.15M |
| 2025-11-13 | 43.67 | 43.31 | ↓$0.36 (-0.82%) | 43.26 | 44.08 | 1.09M |
| 2025-11-12 | 43.38 | 43.70 | ↑$0.32 (0.74%) | 43.25 | 43.79 | 647.33K |
| 2025-11-11 | 43.80 | 43.51 | ↓$0.29 (-0.66%) | 43.30 | 43.98 | 608.47K |
| 2025-11-10 | 42.67 | 43.80 | ↑$1.13 (2.65%) | 42.23 | 43.80 | 1.90M |
| 2025-11-07 | 44.01 | 42.96 | ↓$1.05 (-2.39%) | 42.86 | 44.57 | 2.67M |
| 2025-11-06 | 44.75 | 43.87 | ↓$0.88 (-1.97%) | 43.50 | 45.25 | 3.42M |
| 2025-11-05 | 43.53 | 43.87 | ↑$0.34 (0.78%) | 43.21 | 43.98 | 2.07M |
| 2025-11-04 | 43.56 | 43.66 | ↑$0.10 (0.23%) | 43.11 | 43.78 | 1.26M |
| 2025-11-03 | 43.67 | 43.77 | ↑$0.10 (0.23%) | 43.27 | 43.94 | 1.34M |
| 2025-10-31 | 44.15 | 43.69 | ↓$0.46 (-1.04%) | 43.27 | 44.15 | 1.25M |
| 2025-10-30 | 44.01 | 43.76 | ↓$0.25 (-0.57%) | 43.56 | 44.19 | 1.10M |
| 2025-10-29 | 44.76 | 43.91 | ↓$0.85 (-1.90%) | 43.54 | 45.10 | 2.15M |
| 2025-10-28 | 45.10 | 45.09 | ↓$0.01 (-0.02%) | 44.76 | 45.54 | 867.73K |
| 2025-10-27 | 45.53 | 45.35 | ↓$0.18 (-0.40%) | 45.22 | 45.81 | 1.46M |
| 2025-10-24 | 46.24 | 45.58 | ↓$0.66 (-1.43%) | 45.48 | 46.24 | 687.08K |
| 2025-10-23 | 46.21 | 46.06 | ↓$0.15 (-0.32%) | 45.88 | 46.76 | 875.99K |
Create an account or log in to view more rows.
$GFL wow
looking like it’s going to be a monster day!
$GFL buying!
$GFL every dip gets bought up.
$GFL strong move here
$GFL in it to win it
$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.