Gfl Environmental Holdings Inc (GFL) Historical Stock Data
32.05 ↓0.24 (-0.74%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GFL is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.19 | 32.05 | ↓$0.14 (-0.43%) | 31.98 | 32.57 | 796.93K |
| 2024-04-25 | 32.61 | 32.29 | ↓$0.32 (-0.98%) | 31.90 | 32.67 | 1.26M |
| 2024-04-24 | 33.09 | 32.86 | ↓$0.23 (-0.70%) | 32.68 | 33.27 | 0.92M |
| 2024-04-23 | 33.36 | 33.21 | ↓$0.15 (-0.45%) | 32.96 | 33.36 | 0.97M |
| 2024-04-22 | 33.36 | 33.10 | ↓$0.26 (-0.78%) | 32.95 | 33.53 | 834.34K |
| 2024-04-19 | 32.96 | 33.15 | ↑$0.19 (0.58%) | 32.62 | 33.26 | 827.03K |
| 2024-04-18 | 33.28 | 33.02 | ↓$0.26 (-0.78%) | 32.84 | 33.41 | 428.33K |
| 2024-04-17 | 33.80 | 33.19 | ↓$0.61 (-1.80%) | 33.14 | 33.92 | 486K |
| 2024-04-16 | 33.44 | 33.66 | ↑$0.22 (0.66%) | 33.14 | 33.91 | 816.45K |
| 2024-04-15 | 33.71 | 33.60 | ↓$0.11 (-0.33%) | 33.25 | 34.11 | 717.38K |
| 2024-04-12 | 33.85 | 33.40 | ↓$0.45 (-1.33%) | 32.73 | 33.95 | 1.29M |
| 2024-04-11 | 35.22 | 34.11 | ↓$1.11 (-3.15%) | 33.78 | 35.39 | 859.17K |
| 2024-04-10 | 34.69 | 35.07 | ↑$0.38 (1.10%) | 34.48 | 35.16 | 813.70K |
| 2024-04-09 | 35.45 | 35.22 | ↓$0.23 (-0.65%) | 35.12 | 35.84 | 734.14K |
| 2024-04-08 | 34.73 | 35.40 | ↑$0.67 (1.93%) | 34.50 | 35.51 | 848.34K |
| 2024-04-05 | 33.55 | 34.35 | ↑$0.80 (2.38%) | 33.55 | 34.58 | 1.10M |
| 2024-04-04 | 34.26 | 33.67 | ↓$0.59 (-1.72%) | 33.60 | 34.50 | 866.04K |
| 2024-04-03 | 33.58 | 33.64 | ↑$0.06 (0.18%) | 33.53 | 34.19 | 886.51K |
| 2024-04-02 | 34.36 | 33.62 | ↓$0.74 (-2.15%) | 33.49 | 34.50 | 1.33M |
| 2024-04-01 | 34.57 | 34.57 | ↑$0.00 (0.00%) | 34.13 | 34.60 | 1.03M |
| 2024-03-28 | 34.93 | 34.50 | ↓$0.43 (-1.23%) | 34.43 | 35.14 | 736.92K |
| 2024-03-27 | 33.87 | 34.89 | ↑$1.02 (3.01%) | 33.45 | 34.90 | 1.30M |
| 2024-03-26 | 34.68 | 33.71 | ↓$0.97 (-2.80%) | 33.65 | 34.68 | 1.85M |
| 2024-03-25 | 35.34 | 34.65 | ↓$0.69 (-1.95%) | 34.56 | 35.34 | 530.79K |
| 2024-03-22 | 35.15 | 35.37 | ↑$0.22 (0.63%) | 35.01 | 35.46 | 0.95M |
| 2024-03-21 | 35.49 | 35.07 | ↓$0.42 (-1.18%) | 35.00 | 35.62 | 0.94M |
| 2024-03-20 | 34.92 | 35.35 | ↑$0.43 (1.23%) | 34.68 | 35.51 | 1.18M |
| 2024-03-19 | 34.08 | 34.95 | ↑$0.87 (2.55%) | 33.86 | 34.96 | 1.68M |
| 2024-03-18 | 33.98 | 34.03 | ↑$0.05 (0.15%) | 33.86 | 34.38 | 1.49M |
| 2024-03-15 | 34.04 | 33.78 | ↓$0.26 (-0.76%) | 33.54 | 34.34 | 2.18M |
Create an account or log in to view more rows.
$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
$GFL to the moon!!! lfG
$GFL my lotto for earnings
$GFL BULLS ALPHA
BEARS BETA
$GFL HERE WE GO
$GFL we need those buyers and volume.