Indicators

Gfl Environmental Inc (NY: GFL )

31.91 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.68	31.92	29.95	30.03	1,506,918	-1.86(-5.84%)
Apr 28, 2022	31.91	32.13	31.26	31.89	873,050	+0.20(+0.63%)
Apr 27, 2022	31.10	31.79	31.02	31.69	1,299,152	+0.72(+2.32%)
Apr 26, 2022	30.61	31.61	30.56	30.98	2,075,781	+0.15(+0.48%)
Apr 25, 2022	30.79	31.24	30.22	30.83	1,388,425	-0.13(-0.42%)
Apr 22, 2022	32.78	32.98	30.93	30.96	2,569,094	-2.14(-6.47%)
Apr 21, 2022	33.78	33.90	32.91	33.10	1,085,851	-0.32(-0.95%)
Apr 20, 2022	33.73	34.05	33.13	33.42	1,039,280	+0.06(+0.18%)
Apr 19, 2022	32.59	33.49	32.57	33.36	954,093	+0.75(+2.29%)
Apr 18, 2022	32.56	32.76	32.24	32.61	542,090	-0.12(-0.37%)
Apr 14, 2022	33.01	33.49	32.62	32.73	589,031	-0.24(-0.72%)
Apr 13, 2022	32.30	33.39	32.30	32.97	1,378,628	+0.65(+2.00%)
Apr 12, 2022	32.68	32.89	32.18	32.32	1,023,817	-0.08(-0.25%)
Apr 11, 2022	32.18	32.87	31.77	32.40	967,789	-0.05(-0.15%)
Apr 08, 2022	32.81	32.82	32.13	32.45	1,362,267	-0.58(-1.75%)
Apr 07, 2022	30.83	33.11	30.65	33.03	2,719,112	+2.20(+7.14%)
Apr 06, 2022	30.78	30.87	30.28	30.83	931,184	-0.12(-0.39%)
Apr 05, 2022	31.58	31.81	30.74	30.95	1,053,889	-0.51(-1.62%)
Apr 04, 2022	32.22	32.46	31.38	31.45	588,261	-0.67(-2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.