GFL Environmental Inc. Subordinate voting shares, no par value (GFL)

Last Price41.32

Change-0.05 (-0.12%)

NYSE· Last Trade: Aug 2nd, 11:46 PM EDT

Historical Prices For GFL Environmental Inc. Subordinate voting shares, no par value (GFL)

Date Range:

2026-05-03 - 2026-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	41.54	41.97	41.00	41.32	4,113,215	41.32
7/30/2026	41.96	43.03	40.28	41.37	6,287,913	41.37
7/29/2026	39.40	41.06	39.26	40.24	4,949,677	40.24
7/28/2026	39.38	39.41	39.03	39.15	1,346,350	39.15
7/27/2026	39.70	40.00	38.96	38.99	1,321,020	38.99
7/24/2026	38.88	39.85	38.67	39.68	1,635,754	39.68
7/23/2026	39.26	39.66	38.69	38.93	1,913,871	38.93
7/22/2026	38.72	39.35	38.38	39.10	1,743,779	39.10
7/21/2026	38.68	39.04	38.24	38.35	1,345,455	38.35
7/20/2026	39.55	39.55	39.03	39.13	1,377,274	39.13
7/17/2026	39.68	40.07	39.09	39.56	2,832,413	39.56
7/16/2026	39.18	40.17	38.92	39.63	2,800,303	39.63
7/15/2026	38.77	39.48	38.53	38.92	2,267,595	38.92
7/14/2026	38.86	39.65	38.41	38.66	3,625,822	38.66
7/13/2026	39.70	40.02	39.15	39.16	1,988,752	39.16
7/10/2026	40.51	40.62	39.60	39.75	3,351,843	39.73
7/09/2026	40.41	40.86	40.02	40.10	2,524,830	40.08
7/08/2026	41.47	41.50	40.19	40.89	3,646,953	40.87
7/07/2026	40.84	41.51	40.53	41.51	5,502,661	41.49
7/06/2026	39.77	41.19	39.35	40.49	8,201,968	40.47
7/02/2026	37.64	37.81	36.10	37.48	3,432,284	37.46
7/01/2026	36.93	37.98	36.93	37.42	2,902,643	37.40
6/30/2026	36.83	36.83	36.23	36.79	2,557,474	36.77
6/29/2026	37.43	37.64	36.55	36.83	2,412,657	36.81
6/26/2026	38.25	38.53	36.81	37.32	18,445,093	37.30
6/25/2026	37.27	38.15	37.09	37.78	4,746,550	37.76
6/24/2026	36.14	37.44	35.82	37.25	3,723,540	37.23
6/23/2026	35.76	36.05	35.35	36.01	1,884,616	35.99
6/22/2026	34.85	35.34	34.59	35.00	1,685,405	34.98
6/18/2026	35.08	35.45	34.39	35.10	1,573,908	35.09
6/17/2026	35.77	36.28	34.93	35.01	2,313,280	34.99
6/16/2026	35.94	36.16	35.33	36.13	1,038,371	36.11
6/15/2026	35.70	36.27	35.58	35.95	1,362,593	35.93
6/12/2026	35.68	36.19	35.59	35.97	1,755,809	35.95
6/11/2026	36.55	36.86	35.84	35.87	3,827,281	35.85
6/10/2026	35.82	36.62	35.34	36.59	3,089,339	36.57
6/09/2026	34.75	35.94	34.64	35.71	2,509,650	35.69
6/08/2026	35.40	35.92	34.82	34.90	4,168,467	34.89
6/05/2026	36.24	36.30	35.23	35.51	2,680,329	35.49
6/04/2026	35.19	35.84	34.99	35.80	2,911,170	35.78
6/03/2026	33.75	34.87	33.72	34.71	2,867,454	34.70
6/02/2026	33.95	34.23	33.33	33.76	2,288,451	33.75
6/01/2026	33.76	34.35	33.54	34.32	3,612,109	34.31
5/29/2026	34.30	34.48	33.52	33.54	3,792,648	33.53
5/28/2026	34.76	34.95	34.20	34.28	1,691,375	34.27
5/27/2026	35.35	35.77	34.84	34.87	1,294,919	34.86
5/26/2026	35.64	36.25	35.31	35.53	1,867,957	35.51
5/22/2026	35.91	36.28	35.46	35.72	2,296,550	35.70
5/21/2026	36.28	36.57	35.91	35.96	1,288,240	35.94
5/20/2026	36.69	37.35	36.56	36.67	1,484,545	36.65
5/19/2026	37.70	37.92	36.84	36.85	1,544,120	36.83
5/18/2026	37.00	38.00	36.78	37.53	1,398,934	37.51
5/15/2026	37.46	37.52	36.70	37.09	1,356,807	37.07
5/14/2026	36.64	37.33	36.09	37.17	1,553,680	37.15
5/13/2026	36.50	36.51	35.53	36.24	3,240,647	36.22
5/12/2026	36.75	37.12	36.39	36.42	1,322,394	36.40
5/11/2026	36.71	36.99	36.22	36.65	1,695,840	36.63
5/08/2026	37.28	37.52	36.71	36.74	1,844,315	36.72
5/07/2026	36.30	37.30	36.30	37.19	3,382,107	37.17
5/06/2026	37.06	37.52	36.17	36.39	3,362,085	36.37
5/05/2026	37.56	37.62	36.67	36.99	2,495,860	36.97
5/04/2026	38.30	38.73	37.65	37.71	2,917,760	37.69