Indicators

Gfl Environmental Inc (NY: GFL )

36.42 -2.23 (-5.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.75	32.98	32.34	32.39	735,452	-0.25(-0.76%)
May 27, 2021	32.25	32.67	31.80	32.64	1,197,115	+0.51(+1.58%)
May 26, 2021	32.56	32.64	32.01	32.13	519,482	-0.27(-0.83%)
May 25, 2021	32.43	32.72	32.22	32.40	904,975	+0.00(+0.00%)
May 24, 2021	32.61	32.79	32.33	32.40	352,083	+0.11(+0.34%)
May 21, 2021	32.06	32.49	32.03	32.29	877,744	+0.23(+0.71%)
May 20, 2021	31.70	32.28	31.61	32.06	949,913	+0.28(+0.88%)
May 19, 2021	31.55	31.95	31.36	31.78	1,028,820	-0.15(-0.47%)
May 18, 2021	31.64	32.07	31.43	31.93	353,271	+0.40(+1.26%)
May 17, 2021	31.41	31.83	31.30	31.53	752,892	-0.13(-0.41%)
May 14, 2021	31.36	32.05	31.19	31.66	816,841	+0.60(+1.92%)
May 13, 2021	31.11	31.17	30.56	31.07	686,047	+0.51(+1.66%)
May 12, 2021	30.73	30.92	29.80	30.56	1,166,954	-0.42(-1.35%)
May 11, 2021	31.26	31.52	30.80	30.98	853,606	-0.93(-2.90%)
May 10, 2021	32.64	32.86	31.87	31.90	1,190,444	-0.64(-1.96%)
May 07, 2021	32.62	32.81	32.44	32.54	1,556,244	+0.21(+0.65%)
May 06, 2021	32.69	33.40	31.92	32.33	1,724,724	-0.51(-1.55%)
May 05, 2021	32.60	32.89	32.20	32.84	959,960	+0.65(+2.01%)
May 04, 2021	32.47	32.57	31.80	32.19	1,165,616	-0.52(-1.58%)

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.