GFL Environmental Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
GFL Environmental Inc	NYSE:GFL	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.15	0.47%	32.31

High Price	Low Price	Open Price	Shares Traded	Last Trade
32.61	32.22	32.49	1,315,389	01:00:00

GFL Environmental (GFL) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
10 May 2024	32.31	0.15	0.47%	32.22	32.61	1,315,389
09 May 2024	32.16	-0.51	-1.56%	32.13	33.00	1,135,418
08 May 2024	32.67	-0.78	-2.33%	32.38	33.56	720,799
07 May 2024	33.45	0.59	1.80%	32.65	33.63	1,551,956
06 May 2024	32.86	0.08	0.24%	32.84	33.83	1,143,598
03 May 2024	32.78	-0.66	-1.97%	32.395	33.89	1,825,196
02 May 2024	33.44	1.58	4.96%	32.58	34.57	2,857,866
01 May 2024	31.86	-0.04	-0.13%	31.19	32.26	1,394,220
30 Apr 2024	31.90	-0.71	-2.18%	31.75	32.56	905,991
29 Apr 2024	32.61	0.56	1.75%	32.19	32.66	1,023,383
26 Apr 2024	32.05	-0.24	-0.74%	31.98	32.57	796,929
25 Apr 2024	32.29	-0.57	-1.73%	31.90	32.58	1,233,332
24 Apr 2024	32.86	-0.35	-1.05%	32.68	33.27	923,887
23 Apr 2024	33.21	0.11	0.33%	32.96	33.36	974,387
22 Apr 2024	33.10	-0.05	-0.15%	32.95	33.53	834,338
19 Apr 2024	33.15	0.13	0.39%	32.62	33.26	828,916
18 Apr 2024	33.02	-0.17	-0.51%	32.84	33.41	428,326
17 Apr 2024	33.19	-0.47	-1.40%	33.14	33.92	486,004
16 Apr 2024	33.66	0.06	0.18%	33.14	33.91	804,526
15 Apr 2024	33.60	0.20	0.60%	33.25	34.11	717,375
12 Apr 2024	33.40	-0.71	-2.08%	32.73	33.945	1,294,635
11 Apr 2024	34.11	-0.96	-2.74%	33.78	35.39	859,173

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	33.64	33.89	32.13	32.83	1,275,393	-1.33	-3.95%
1 Month	33.85	34.57	31.19	32.88	1,094,054	-1.54	-4.55%
3 Months	36.36	37.20	31.19	34.40	1,235,269	-4.05	-11.14%
6 Months	28.55	37.20	26.87	33.20	1,217,067	3.76	13.17%
1 Year	37.94	39.055	26.87	33.36	1,202,965	-5.63	-14.84%
3 Years	32.79	43.71	23.10	32.23	1,214,909	-0.48	-1.46%
5 Years	17.34	43.71	11.92	29.74	1,180,588	14.97	86.33%