Gfl Environmental Holdings Inc (GFL) Historical Stock Data
43.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFL is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 43.16 | 43.20 | ↑$0.04 (0.09%) | 42.99 | 43.32 | 1.92M |
| 2025-12-22 | 43.00 | 43.10 | ↑$0.10 (0.23%) | 42.71 | 43.23 | 3.09M |
| 2025-12-19 | 43.57 | 43.08 | ↓$0.49 (-1.12%) | 43.00 | 43.59 | 4.15M |
| 2025-12-18 | 44.20 | 43.46 | ↓$0.74 (-1.67%) | 43.36 | 44.20 | 1.80M |
| 2025-12-17 | 43.78 | 44.16 | ↑$0.38 (0.87%) | 43.61 | 44.40 | 2.16M |
| 2025-12-16 | 44.20 | 43.82 | ↓$0.38 (-0.86%) | 43.73 | 44.55 | 1.75M |
| 2025-12-15 | 44.95 | 44.09 | ↓$0.86 (-1.91%) | 43.83 | 44.95 | 1.18M |
| 2025-12-12 | 44.74 | 44.13 | ↓$0.61 (-1.36%) | 44.10 | 44.97 | 1.31M |
| 2025-12-11 | 44.53 | 44.58 | ↑$0.05 (0.11%) | 44.34 | 45.26 | 1.72M |
| 2025-12-10 | 44.13 | 44.42 | ↑$0.29 (0.66%) | 44.07 | 44.69 | 1.55M |
| 2025-12-09 | 44.81 | 44.13 | ↓$0.68 (-1.52%) | 44.07 | 45.07 | 0.97M |
| 2025-12-08 | 44.65 | 44.74 | ↑$0.09 (0.20%) | 44.52 | 45.31 | 1.31M |
| 2025-12-05 | 44.74 | 44.72 | ↓$0.02 (-0.04%) | 44.45 | 45.12 | 0.91M |
| 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 |
Create an account or log in to view more rows.
$GFL Powell save me
$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