GFL Environmental Inc (GFLU) Historical Stock Data

71.16 ↑0.86 (1.22%)

As of March 14, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, GFLU is up 0.36% a day on average. There have been 19 days where GFL Environmental Inc closed green and 11 days where GFLU closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-14	68.21	70.30	↑$2.09 (3.06%)	68.21	73.30	1.13M
2023-03-13	69.80	67.39	↓$2.41 (-3.45%)	67.39	69.81	265.13K
2023-03-10	70.35	70.35	↑$0.00 (0.00%)	70.35	71.61	344
2023-03-09	71.97	71.56	↓$0.41 (-0.57%)	71.55	71.98	2.35K
2023-03-08	71.18	70.88	↓$0.30 (-0.42%)	70.88	71.47	2.89K
2023-03-07	70.21	71.78	↑$1.57 (2.24%)	70.21	71.81	499.85K
2023-03-06	69.12	70.56	↑$1.44 (2.08%)	69.06	70.57	68.61K
2023-03-03	68.51	68.97	↑$0.46 (0.67%)	68.20	69.06	59.12K
2023-03-02	66.19	68.52	↑$2.33 (3.52%)	66.19	68.52	578.11K
2023-03-01	65.96	66.75	↑$0.79 (1.20%)	65.10	67.21	558.19K
2023-02-28	67.32	66.46	↓$0.86 (-1.28%)	66.19	67.72	219.57K
2023-02-27	69.04	67.92	↓$1.12 (-1.62%)	67.50	69.39	356.86K
2023-02-24	67.86	67.92	↑$0.06 (0.09%)	67.37	68.19	6.82K
2023-02-23	68.69	68.28	↓$0.41 (-0.60%)	68.28	69.79	4.05K
2023-02-22	67.82	70.23	↑$2.41 (3.55%)	67.51	71.75	105.50K
2023-02-21	67.96	65.72	↓$2.24 (-3.30%)	65.71	67.96	54.71K
2023-02-17	69.40	68.84	↓$0.56 (-0.81%)	68.66	69.42	1.30K
2023-02-16	68.88	69.44	↑$0.56 (0.81%)	68.88	70.07	2.05K
2023-02-15	69.29	69.78	↑$0.49 (0.71%)	69.29	69.99	3.11K
2023-02-14	69.39	69.95	↑$0.56 (0.81%)	69.10	69.95	2.29K
2023-02-10	70.07	70.49	↑$0.42 (0.61%)	69.39	70.64	3.63K
2023-02-09	70.75	70.23	↓$0.52 (-0.73%)	69.71	70.75	3.77K
2023-02-08	70.17	70.42	↑$0.25 (0.36%)	70.17	70.68	1.51K
2023-02-07	69.76	70.63	↑$0.87 (1.25%)	69.37	70.63	61.18K
2023-02-06	69.09	69.64	↑$0.55 (0.80%)	68.96	69.64	63.69K
2023-02-03	69.61	69.59	↓$0.02 (-0.03%)	69.58	69.82	2.47K
2023-02-02	69.70	70.61	↑$0.91 (1.31%)	69.70	70.79	4.41K
2023-02-01	68.13	69.03	↑$0.90 (1.32%)	67.81	69.08	3.26K
2023-01-31	68.49	68.66	↑$0.17 (0.25%)	67.57	68.67	11.80K
2023-01-30	69.32	68.60	↓$0.72 (-1.04%)	68.60	69.32	2.02K