NYSE:GFL
GFL Environmental Inc. Stock Price (Quote)
$32.86
+0.0800 (+0.244%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GFL stock ended at $32.86. This is 0.244% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.01% from a day low at $32.84 to a day high of $33.83. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $33.25 | $33.83 | $32.84 | $32.86 | 1 131 767 |
| May 03, 2024 | $33.64 | $33.89 | $32.40 | $32.78 | 1 811 407 |
| May 02, 2024 | $32.58 | $34.57 | $32.58 | $33.44 | 2 842 041 |
| May 01, 2024 | $31.82 | $32.26 | $31.19 | $31.86 | 1 370 682 |
| Apr 30, 2024 | $32.45 | $32.56 | $31.75 | $31.90 | 871 602 |
| Apr 29, 2024 | $32.19 | $32.66 | $32.19 | $32.61 | 1 017 678 |
| Apr 26, 2024 | $32.19 | $32.57 | $31.98 | $32.05 | 767 824 |
| Apr 25, 2024 | $32.61 | $32.67 | $31.90 | $32.29 | 1 233 175 |
| Apr 24, 2024 | $33.09 | $33.27 | $32.68 | $32.86 | 896 695 |
| Apr 23, 2024 | $33.36 | $33.36 | $32.98 | $33.21 | 974 387 |
| Apr 22, 2024 | $33.36 | $33.53 | $32.95 | $33.10 | 817 957 |
| Apr 19, 2024 | $32.96 | $33.26 | $32.62 | $33.15 | 774 684 |
| Apr 18, 2024 | $33.28 | $33.41 | $32.84 | $33.02 | 423 001 |
| Apr 17, 2024 | $33.80 | $33.92 | $33.14 | $33.19 | 476 135 |
| Apr 16, 2024 | $33.44 | $33.91 | $33.14 | $33.66 | 780 201 |
| Apr 15, 2024 | $33.71 | $34.11 | $33.27 | $33.60 | 665 111 |
| Apr 12, 2024 | $33.85 | $33.95 | $32.73 | $33.40 | 1 245 915 |
| Apr 11, 2024 | $35.22 | $35.39 | $33.80 | $34.11 | 853 321 |
| Apr 10, 2024 | $34.69 | $35.16 | $34.48 | $35.07 | 808 365 |
| Apr 09, 2024 | $35.45 | $35.84 | $35.12 | $35.22 | 729 436 |
| Apr 08, 2024 | $34.73 | $35.51 | $34.56 | $35.40 | 767 314 |
| Apr 05, 2024 | $33.55 | $34.58 | $33.55 | $34.35 | 1 086 008 |
| Apr 04, 2024 | $34.26 | $34.49 | $33.60 | $33.67 | 812 095 |
| Apr 03, 2024 | $33.58 | $34.18 | $33.54 | $33.64 | 795 520 |
| Apr 02, 2024 | $34.36 | $34.50 | $33.49 | $33.62 | 1 304 517 |
