Gfl Environmental

GFL
🏛️ usa →
47.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.37 29.46 28.67 29.23 1.0M
2022-12-29 28.86 29.60 28.71 29.53 1.7M
2022-12-28 28.56 28.97 28.29 28.62 0.8M
2022-12-27 28.26 28.88 27.93 28.58 0.9M
2022-12-23 27.97 28.22 27.84 28.22 0.7M
2022-12-22 27.92 28.14 27.68 28.01 0.9M
2022-12-21 27.97 28.55 27.93 28.22 1.5M
2022-12-20 27.75 28.24 27.75 28.00 1.6M
2022-12-19 28.34 28.41 27.90 27.99 2.2M
2022-12-16 28.43 28.63 28.04 28.31 1.4M
2022-12-15 28.45 29.00 28.39 28.74 2.1M
2022-12-14 28.68 29.63 28.62 29.01 1.8M
2022-12-13 29.26 29.47 28.62 28.84 1.2M
2022-12-12 28.41 28.50 28.16 28.49 0.6M
2022-12-09 28.13 28.62 28.03 28.17 0.8M
2022-12-08 28.19 28.45 27.85 28.33 0.7M
2022-12-07 27.90 28.29 27.85 27.89 0.8M
2022-12-06 28.76 28.76 27.64 28.08 1.8M
2022-12-05 29.32 29.43 28.58 28.67 0.6M
2022-12-02 29.12 29.67 28.89 29.47 0.6M
2022-12-01 29.30 29.80 29.12 29.50 0.8M
2022-11-30 28.34 29.05 27.93 28.97 1.0M
2022-11-29 28.05 28.22 27.82 28.16 0.9M
2022-11-28 28.51 28.92 28.22 28.31 0.7M
2022-11-25 28.79 29.03 28.73 28.80 0.3M
2022-11-23 28.48 29.12 28.41 28.96 0.7M
2022-11-22 27.82 28.45 27.57 28.41 0.8M
2022-11-21 27.56 27.69 27.20 27.56 0.8M
2022-11-18 27.27 27.73 27.13 27.66 0.8M
2022-11-17 26.76 27.05 26.55 26.87 1.0M
2022-11-16 26.91 27.44 26.75 27.26 0.9M
2022-11-15 27.43 27.84 26.91 27.02 0.9M
2022-11-14 28.14 28.21 26.91 26.93 1.5M
2022-11-11 27.24 28.39 27.20 28.27 2.2M
2022-11-10 26.41 27.08 26.08 27.02 2.3M
2022-11-09 25.55 25.80 25.21 25.27 0.6M
2022-11-08 25.58 25.82 25.14 25.73 0.9M
2022-11-07 25.28 25.69 25.08 25.64 1.3M
2022-11-04 25.95 26.04 24.82 25.00 1.6M
2022-11-03 26.03 26.10 24.98 25.44 2.9M
2022-11-02 26.36 27.06 25.99 26.02 0.9M
2022-11-01 27.18 27.62 26.32 26.54 0.9M
2022-10-31 26.44 27.05 26.44 26.99 1.7M
2022-10-28 26.07 26.67 25.94 26.63 0.8M
2022-10-27 26.54 26.74 26.25 26.27 0.8M
2022-10-26 26.68 27.06 26.19 26.25 1.1M
2022-10-25 26.00 27.06 26.00 26.69 1.1M
2022-10-24 26.24 26.43 25.62 26.05 1.2M
2022-10-21 25.40 26.13 25.11 26.11 1.0M
2022-10-20 25.61 25.76 24.94 25.02 1.1M
2022-10-19 25.65 25.73 25.27 25.60 1.1M
2022-10-18 25.81 26.05 25.49 25.74 0.9M
2022-10-17 24.34 25.26 24.34 25.23 0.9M
2022-10-14 24.70 25.02 23.87 23.94 0.7M
2022-10-13 23.54 24.76 23.10 24.58 1.5M
2022-10-12 24.25 24.61 24.13 24.23 1.3M
2022-10-11 24.58 24.92 24.21 24.43 1.4M
2022-10-10 24.71 25.01 24.37 24.73 1.8M
2022-10-07 26.24 26.24 24.71 24.75 1.7M
2022-10-06 27.21 27.45 26.01 26.60 1.5M
2022-10-05 26.86 27.46 26.76 27.28 0.9M
2022-10-04 26.29 27.46 26.18 27.39 1.6M
2022-10-03 25.74 26.22 25.22 25.84 1.6M
2022-09-30 25.59 25.85 25.14 25.29 1.1M
2022-09-29 26.10 26.15 25.45 25.76 0.7M
2022-09-28 25.25 26.38 25.09 26.23 1.2M
2022-09-27 25.92 26.11 25.18 25.30 1.1M
2022-09-26 26.04 26.44 25.58 25.75 1.1M
2022-09-23 26.41 26.49 25.74 26.20 1.2M
2022-09-22 27.81 27.86 26.50 26.75 1.7M
2022-09-21 28.30 28.75 27.93 27.94 0.5M
2022-09-20 28.20 28.59 27.98 28.31 1.2M
2022-09-19 27.60 28.43 27.59 28.40 0.7M
2022-09-16 28.85 28.85 27.74 28.02 2.2M
2022-09-15 29.85 30.31 29.21 29.31 1.4M
2022-09-14 30.04 30.28 29.83 30.04 1.0M
2022-09-13 30.23 30.55 29.99 30.01 1.1M
2022-09-12 30.61 31.10 30.32 30.75 1.5M
2022-09-09 29.28 30.48 29.02 30.40 1.3M
2022-09-08 28.79 28.95 28.51 28.81 0.7M
2022-09-07 28.50 29.06 28.31 28.83 2.2M
2022-09-06 28.87 28.91 28.32 28.55 0.8M
2022-09-02 29.44 29.50 28.42 28.70 1.0M
2022-09-01 28.54 29.44 28.38 29.19 2.5M
2022-08-31 28.62 28.68 27.97 28.10 0.9M
2022-08-30 28.54 28.63 28.01 28.23 0.6M
2022-08-29 28.20 28.57 27.98 28.41 0.6M
2022-08-26 29.35 29.41 28.26 28.27 0.7M
2022-08-25 29.10 29.48 28.92 29.34 0.8M
2022-08-24 28.03 29.08 28.03 28.88 0.7M
2022-08-23 28.00 28.38 27.94 28.12 0.6M
2022-08-22 28.38 28.61 28.00 28.16 0.9M
2022-08-19 28.95 29.14 28.57 28.88 0.6M
2022-08-18 29.42 29.47 29.15 29.24 0.7M
2022-08-17 29.43 29.46 28.87 29.35 0.9M
2022-08-16 29.14 30.08 29.03 29.55 0.7M
2022-08-15 29.06 29.25 28.94 29.15 0.7M
2022-08-12 29.07 29.37 28.94 29.36 0.6M
2022-08-11 28.99 29.49 28.76 28.86 1.1M
2022-08-10 28.77 28.94 28.44 28.76 0.8M
2022-08-09 28.94 29.02 28.11 28.21 0.7M
2022-08-08 28.81 29.32 28.78 29.00 1.1M
2022-08-05 28.21 28.67 28.11 28.59 0.6M
2022-08-04 28.63 28.79 28.31 28.48 0.9M
2022-08-03 28.00 28.67 27.71 28.50 0.9M
2022-08-02 27.54 27.88 27.34 27.69 0.7M
2022-08-01 27.42 28.00 27.25 27.56 1.1M
2022-07-29 27.95 28.56 27.43 27.65 1.8M
2022-07-28 27.67 28.02 26.64 27.94 2.0M
2022-07-27 26.86 27.52 26.86 27.44 1.8M
2022-07-26 27.07 27.15 26.47 26.56 1.2M
2022-07-25 27.36 27.36 26.83 27.34 0.8M
2022-07-22 27.12 27.32 26.85 27.23 1.0M
2022-07-21 26.61 27.17 26.50 26.99 0.9M
2022-07-20 26.06 26.70 25.95 26.59 0.8M
2022-07-19 25.59 26.03 25.17 25.94 1.5M
2022-07-18 25.28 25.92 25.06 25.17 0.8M
2022-07-15 25.12 25.20 24.85 25.07 0.6M
2022-07-14 24.07 24.79 24.00 24.73 1.3M
2022-07-13 24.53 24.89 24.43 24.70 1.0M
2022-07-12 24.88 25.15 24.53 24.99 1.8M
2022-07-11 25.61 25.81 24.82 25.03 1.2M
2022-07-08 25.98 26.32 25.69 25.81 0.9M
2022-07-07 25.97 26.31 25.47 26.11 0.8M
2022-07-06 25.44 26.00 25.39 25.70 1.8M
2022-07-05 25.45 25.65 24.64 25.49 1.5M
2022-07-01 25.82 25.93 25.05 25.93 0.9M
2022-06-30 25.79 25.93 25.33 25.80 2.6M
2022-06-29 26.61 26.61 25.81 26.26 1.0M
2022-06-28 27.25 27.79 26.34 26.34 0.9M
2022-06-27 27.36 27.69 27.14 27.27 0.4M
2022-06-24 27.22 27.73 27.07 27.36 0.9M
2022-06-23 25.79 27.01 25.73 26.96 1.1M
2022-06-22 25.30 26.09 25.08 25.70 0.9M
2022-06-21 25.51 26.21 25.13 25.63 1.0M
2022-06-17 24.72 25.02 24.16 24.89 1.1M
2022-06-16 26.26 26.56 24.53 24.75 1.6M
2022-06-15 26.55 27.06 26.00 26.68 0.9M
2022-06-14 27.39 27.39 26.32 26.34 1.2M
2022-06-13 27.59 28.00 27.05 27.23 1.2M
2022-06-10 29.10 29.19 28.21 28.47 1.4M
2022-06-09 30.19 30.51 29.38 29.58 0.7M
2022-06-08 31.69 31.69 30.32 30.53 1.1M
2022-06-07 31.84 32.01 31.43 31.89 0.4M
2022-06-06 31.70 32.42 31.70 32.06 1.4M
2022-06-03 31.42 31.82 31.26 31.56 0.8M
2022-06-02 30.66 31.79 30.66 31.69 0.9M
2022-06-01 30.63 31.01 30.21 30.83 1.3M
2022-05-31 31.00 31.08 30.36 30.57 1.6M
2022-05-27 29.85 30.77 29.85 30.70 0.6M
2022-05-26 29.35 30.16 29.28 29.74 2.0M
2022-05-25 29.64 30.08 28.46 29.19 1.9M
2022-05-24 29.69 29.97 29.17 29.57 0.9M
2022-05-23 29.53 30.16 29.05 29.81 1.0M
2022-05-20 28.79 29.35 28.39 29.26 1.2M
2022-05-19 27.65 29.02 27.57 28.39 1.2M
2022-05-18 28.37 28.83 27.64 27.78 1.3M
2022-05-17 28.98 29.26 28.38 28.86 0.6M
2022-05-16 27.95 28.90 27.79 28.69 1.0M
2022-05-13 27.06 28.38 26.96 28.00 1.5M
2022-05-12 26.91 27.32 26.22 26.73 2.2M
2022-05-11 28.24 28.72 27.20 27.22 0.8M
2022-05-10 28.93 29.05 27.67 28.30 1.0M
2022-05-09 29.09 29.30 28.00 28.09 1.9M
2022-05-06 28.70 29.69 28.09 29.59 1.3M
2022-05-05 29.73 30.60 28.64 28.86 2.1M
2022-05-04 29.68 29.74 28.42 29.49 2.1M
2022-05-03 30.07 30.26 29.52 29.72 1.3M
2022-05-02 29.99 30.49 29.50 30.06 1.8M
2022-04-29 31.79 32.03 30.05 30.13 1.5M
2022-04-28 32.02 32.24 31.36 32.00 0.9M
2022-04-27 31.20 31.90 31.12 31.80 1.3M
2022-04-26 30.71 31.71 30.66 31.08 2.0M
2022-04-25 30.89 31.35 30.32 30.93 1.4M
2022-04-22 32.89 33.09 31.03 31.06 2.6M
2022-04-21 33.89 34.01 33.02 33.21 1.1M
2022-04-20 33.84 34.16 33.24 33.53 1.0M
2022-04-19 32.70 33.61 32.68 33.47 1.0M
2022-04-18 32.67 32.87 32.35 32.72 0.5M
2022-04-14 33.12 33.60 32.73 32.84 0.6M
2022-04-13 32.42 33.51 32.42 33.09 1.4M
2022-04-12 32.80 33.01 32.30 32.44 1.0M
2022-04-11 32.30 32.99 31.89 32.52 1.0M
2022-04-08 32.93 32.94 32.25 32.57 1.4M
2022-04-07 30.94 33.23 30.76 33.15 2.7M
2022-04-06 30.89 30.98 30.39 30.94 0.9M
2022-04-05 31.70 31.93 30.85 31.06 1.1M
2022-04-04 32.34 32.58 31.50 31.57 0.6M
2022-04-01 32.70 32.96 32.10 32.24 1.1M
2022-03-31 31.92 32.83 31.78 32.54 1.7M
2022-03-30 32.25 32.43 31.68 31.84 0.9M
2022-03-29 32.71 33.26 32.23 32.37 1.4M
2022-03-28 30.82 32.22 30.82 32.20 1.7M
2022-03-25 30.90 31.08 30.60 30.98 0.7M
2022-03-24 31.27 31.32 30.70 30.92 1.2M
2022-03-23 30.54 31.57 30.41 31.10 1.2M
2022-03-22 31.05 31.50 30.63 30.72 1.4M
2022-03-21 30.81 31.20 30.54 30.92 1.3M
2022-03-18 29.76 31.05 29.72 30.89 2.1M
2022-03-17 29.39 30.07 29.26 29.89 0.8M
2022-03-16 28.77 30.34 28.72 29.66 1.8M
2022-03-15 28.33 29.44 27.91 28.44 1.6M
2022-03-14 28.68 29.19 27.63 28.14 1.7M
2022-03-11 28.90 29.28 28.02 28.58 1.9M
2022-03-10 28.04 28.85 27.86 28.74 1.1M
2022-03-09 28.02 29.40 28.02 28.59 2.9M
2022-03-08 26.29 27.78 25.91 27.50 2.5M
2022-03-07 28.07 28.13 26.23 26.29 2.2M
2022-03-04 28.53 29.03 28.08 28.12 1.8M
2022-03-03 29.55 29.55 28.66 28.81 1.3M
2022-03-02 29.38 30.01 29.36 29.43 1.4M
2022-03-01 29.56 29.57 29.02 29.21 1.2M
2022-02-28 28.80 29.51 28.73 29.25 0.9M
2022-02-25 28.50 29.27 28.14 29.23 1.3M
2022-02-24 26.83 28.55 26.76 28.43 1.4M
2022-02-23 28.48 28.62 27.56 27.62 0.9M
2022-02-22 28.20 28.67 27.92 28.24 1.1M
2022-02-18 28.89 29.06 27.98 28.42 1.8M
2022-02-17 29.19 29.95 28.83 28.87 2.2M
2022-02-16 29.90 29.94 28.87 29.46 2.6M
2022-02-15 30.52 30.75 29.72 29.87 1.6M
2022-02-14 30.73 31.01 29.97 30.07 2.5M
2022-02-11 32.43 32.50 30.30 30.99 3.7M
2022-02-10 32.10 33.76 31.87 32.40 2.7M
2022-02-09 32.45 33.06 32.32 32.91 1.6M
2022-02-08 31.65 32.13 31.40 31.91 0.8M
2022-02-07 31.55 32.09 31.42 31.78 0.9M
2022-02-04 31.31 31.85 31.29 31.60 1.0M
2022-02-03 32.22 32.39 31.30 31.49 1.1M
2022-02-02 33.49 33.54 32.62 32.72 0.8M
2022-02-01 33.13 33.54 32.64 33.49 0.9M
2022-01-31 31.78 32.89 31.47 32.87 1.0M
2022-01-28 31.13 31.80 30.68 31.72 1.4M
2022-01-27 32.26 32.28 31.17 31.24 1.2M
2022-01-26 32.62 33.09 31.83 32.01 1.2M
2022-01-25 32.08 32.50 31.50 32.11 1.3M
2022-01-24 30.88 32.52 30.59 32.50 1.7M
2022-01-21 32.08 32.45 31.45 31.56 1.1M
2022-01-20 33.30 33.72 32.30 32.38 1.0M
2022-01-19 33.59 34.03 33.00 33.00 1.3M
2022-01-18 33.98 34.41 33.44 33.56 1.6M
2022-01-14 35.05 35.23 33.69 34.13 1.1M
2022-01-13 34.93 35.94 34.70 35.43 1.8M
2022-01-12 34.99 35.33 34.58 34.84 1.5M
2022-01-11 34.64 34.81 34.02 34.71 1.3M
2022-01-10 35.00 35.09 33.96 34.55 1.0M
2022-01-07 35.49 35.71 34.45 35.30 1.1M
2022-01-06 35.27 36.49 35.00 35.56 2.2M
2022-01-05 37.16 37.27 35.25 35.42 1.6M
2022-01-04 37.89 38.01 36.79 37.08 1.2M
2022-01-03 37.98 38.05 36.79 37.76 0.7M