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
2023-12-29 34.50 34.87 34.42 34.51 1.0M
2023-12-28 34.32 34.68 34.31 34.58 0.6M
2023-12-27 34.16 34.45 33.78 34.44 1.0M
2023-12-26 33.54 34.30 33.31 34.16 0.9M
2023-12-22 33.60 33.97 33.31 33.32 0.8M
2023-12-21 33.15 33.45 32.97 33.34 1.0M
2023-12-20 32.68 33.37 32.68 32.75 1.3M
2023-12-19 33.11 33.31 32.68 32.91 1.2M
2023-12-18 32.93 32.99 32.54 32.85 1.8M
2023-12-15 32.10 32.94 31.94 32.82 2.5M
2023-12-14 32.24 33.27 32.16 32.34 4.0M
2023-12-13 30.12 31.97 30.12 31.78 3.9M
2023-12-12 28.99 30.14 28.83 30.12 1.3M
2023-12-11 28.50 29.08 28.50 28.80 1.5M
2023-12-08 28.71 28.81 28.21 28.46 0.6M
2023-12-07 29.20 29.25 28.34 28.64 0.7M
2023-12-06 28.95 29.28 28.75 29.14 1.3M
2023-12-05 28.91 29.29 28.59 28.85 0.9M
2023-12-04 29.43 29.70 29.04 29.06 1.2M
2023-12-01 28.68 29.98 28.64 29.58 1.9M
2023-11-30 27.70 28.87 27.64 28.70 3.1M
2023-11-29 27.41 27.67 26.87 27.50 2.7M
2023-11-28 28.36 28.66 27.41 27.45 1.8M
2023-11-27 29.02 29.22 28.50 28.51 1.1M
2023-11-24 29.20 29.37 29.08 29.33 0.3M
2023-11-22 29.85 29.89 29.18 29.29 0.6M
2023-11-21 30.00 30.02 29.13 29.50 0.9M
2023-11-20 30.06 30.17 29.91 30.00 0.8M
2023-11-17 30.14 30.32 30.02 30.14 1.1M
2023-11-16 30.53 30.73 30.01 30.03 0.6M
2023-11-15 30.59 31.03 30.44 30.51 1.0M
2023-11-14 29.05 30.76 29.05 30.62 2.1M
2023-11-13 28.62 28.81 28.35 28.68 0.8M
2023-11-10 28.55 28.76 28.21 28.75 0.7M
2023-11-09 28.87 28.96 28.39 28.48 0.7M
2023-11-08 29.13 29.13 28.22 28.76 1.3M
2023-11-07 28.71 29.64 28.34 29.00 1.4M
2023-11-06 30.30 30.92 28.68 28.81 2.6M
2023-11-03 28.50 30.20 28.50 29.93 2.2M
2023-11-02 28.89 29.50 28.21 28.28 4.6M
2023-11-01 28.78 29.04 28.44 28.91 1.4M
2023-10-31 28.86 29.00 28.50 28.82 1.1M
2023-10-30 28.45 28.85 28.40 28.85 2.3M
2023-10-27 28.38 28.64 28.09 28.20 1.7M
2023-10-26 29.47 29.57 28.28 28.35 1.7M
2023-10-25 29.28 29.72 29.07 29.46 1.6M
2023-10-24 29.78 30.05 29.25 29.35 1.1M
2023-10-23 29.97 30.06 29.63 29.82 1.0M
2023-10-20 30.33 30.60 29.94 30.05 1.7M
2023-10-19 30.18 30.68 30.00 30.03 1.4M
2023-10-18 30.78 30.78 29.99 30.41 1.3M
2023-10-17 30.81 31.48 30.72 31.03 0.8M
2023-10-16 30.41 30.97 30.08 30.89 0.9M
2023-10-13 31.03 31.19 30.14 30.33 1.5M
2023-10-12 32.48 32.48 30.68 31.06 1.5M
2023-10-11 33.07 33.07 32.35 32.37 0.8M
2023-10-10 32.61 33.33 32.49 33.10 0.7M
2023-10-09 32.36 32.60 32.13 32.57 0.5M
2023-10-06 32.41 32.94 32.26 32.55 1.5M
2023-10-05 31.57 32.61 31.57 32.44 1.5M
2023-10-04 31.13 31.86 30.95 31.61 1.1M
2023-10-03 31.13 31.19 30.75 31.03 1.2M
2023-10-02 31.50 31.80 31.22 31.29 1.3M
2023-09-29 32.07 32.31 31.72 31.76 1.0M
2023-09-28 32.35 32.45 31.82 31.88 1.1M
2023-09-27 33.44 33.74 32.21 32.22 1.1M
2023-09-26 33.22 33.58 33.05 33.37 2.5M
2023-09-25 32.79 33.74 32.79 33.43 1.1M
2023-09-22 33.31 33.32 32.48 32.91 1.8M
2023-09-21 32.90 33.31 32.78 33.08 1.7M
2023-09-20 33.69 33.79 33.22 33.38 1.6M
2023-09-19 34.25 34.63 33.59 33.59 1.4M
2023-09-18 33.89 34.51 33.76 34.18 1.1M
2023-09-15 33.83 34.40 33.35 33.80 1.7M
2023-09-14 33.88 34.09 33.53 33.76 0.9M
2023-09-13 33.42 33.77 32.93 33.64 1.3M
2023-09-12 33.00 33.40 32.95 33.17 0.8M
2023-09-11 32.39 33.17 32.38 33.07 0.7M
2023-09-08 32.71 32.82 32.21 32.30 0.4M
2023-09-07 32.34 32.85 32.22 32.65 0.6M
2023-09-06 32.45 32.59 32.15 32.29 0.6M
2023-09-05 32.38 32.71 31.89 32.55 0.8M
2023-09-01 32.36 32.90 32.30 32.45 1.3M
2023-08-31 32.67 32.67 32.08 32.40 1.0M
2023-08-30 32.59 32.64 32.28 32.56 1.4M
2023-08-29 32.50 32.51 31.96 32.43 1.2M
2023-08-28 32.35 32.63 32.15 32.54 0.6M
2023-08-25 32.50 32.98 32.24 32.30 0.8M
2023-08-24 33.67 33.74 32.65 32.69 0.9M
2023-08-23 33.91 34.66 33.53 33.53 1.6M
2023-08-22 33.50 34.03 33.50 34.00 2.7M
2023-08-21 34.06 34.25 33.07 33.59 0.9M
2023-08-18 33.63 34.46 33.27 34.06 3.5M
2023-08-17 33.41 33.80 33.09 33.58 2.5M
2023-08-16 32.70 33.64 32.43 33.48 1.4M
2023-08-15 32.75 32.94 32.61 32.76 1.1M
2023-08-14 32.82 33.26 32.70 32.97 0.8M
2023-08-11 32.94 33.33 32.65 32.88 1.2M
2023-08-10 33.05 33.42 32.72 32.85 1.5M
2023-08-09 33.73 33.73 32.66 33.08 1.2M
2023-08-08 33.25 33.79 33.12 33.55 1.9M
2023-08-07 33.19 33.55 33.04 33.46 1.0M
2023-08-04 33.02 33.61 32.80 32.99 0.9M
2023-08-03 33.34 33.79 32.90 33.07 0.7M
2023-08-02 33.99 33.99 33.24 33.53 1.1M
2023-08-01 34.21 34.85 34.03 34.15 1.5M
2023-07-31 34.45 34.48 33.59 34.14 2.1M
2023-07-28 35.07 35.26 33.96 34.43 2.1M
2023-07-27 36.32 36.36 33.70 34.76 4.2M
2023-07-26 36.48 36.83 36.02 36.20 1.3M
2023-07-25 37.27 37.35 36.58 36.60 0.8M
2023-07-24 37.34 37.53 36.98 37.40 0.5M
2023-07-21 37.85 38.17 37.35 37.40 1.0M
2023-07-20 36.95 37.64 36.79 37.60 0.9M
2023-07-19 37.19 37.51 36.75 37.06 0.7M
2023-07-18 37.44 37.57 36.89 37.06 0.6M
2023-07-17 37.56 38.01 37.44 37.58 0.4M
2023-07-14 37.16 37.73 36.92 37.61 0.8M
2023-07-13 37.21 37.28 36.74 37.11 1.0M
2023-07-12 37.71 37.71 36.82 37.13 0.8M
2023-07-11 38.20 38.33 37.16 37.38 0.9M
2023-07-10 38.49 38.74 38.11 38.25 0.5M
2023-07-07 38.29 38.77 38.29 38.46 0.3M
2023-07-06 38.53 38.62 38.08 38.44 0.5M
2023-07-05 38.87 39.06 38.64 38.84 0.6M
2023-07-03 38.77 38.94 38.57 38.73 0.3M
2023-06-30 38.29 38.93 38.22 38.80 0.9M
2023-06-29 37.72 38.31 37.62 38.20 1.1M
2023-06-28 37.58 37.80 37.36 37.80 0.7M
2023-06-27 37.40 37.85 37.23 37.64 0.4M
2023-06-26 36.65 37.33 36.65 37.27 0.6M
2023-06-23 36.57 36.88 36.38 36.78 0.6M
2023-06-22 37.10 37.41 36.68 36.82 0.6M
2023-06-21 37.14 37.29 36.65 37.19 0.5M
2023-06-20 37.11 37.38 36.82 37.25 0.6M
2023-06-16 37.49 37.81 37.03 37.28 0.7M
2023-06-15 37.44 37.68 36.85 37.46 0.6M
2023-06-14 37.04 37.84 37.04 37.48 0.8M
2023-06-13 37.97 37.97 36.80 37.05 1.1M
2023-06-12 37.37 37.88 37.13 37.88 0.7M
2023-06-09 37.15 37.27 36.40 37.26 0.7M
2023-06-08 36.67 37.27 36.60 36.96 0.6M
2023-06-07 37.18 37.33 36.34 36.71 0.9M
2023-06-06 37.28 38.03 37.15 37.29 0.5M
2023-06-05 37.53 38.02 37.40 37.47 0.8M
2023-06-02 37.17 38.01 36.83 37.51 0.9M
2023-06-01 36.31 36.98 35.75 36.91 0.8M
2023-05-31 36.82 36.94 36.04 36.14 1.7M
2023-05-30 36.83 37.19 36.56 36.85 0.9M
2023-05-26 36.38 36.78 36.33 36.60 0.8M
2023-05-25 36.39 36.63 36.20 36.37 0.9M
2023-05-24 36.40 36.56 36.08 36.26 1.0M
2023-05-23 36.97 37.23 36.50 36.71 1.4M
2023-05-22 37.26 37.46 37.03 37.10 0.8M
2023-05-19 37.50 37.52 37.04 37.25 1.8M
2023-05-18 35.98 37.37 35.84 37.28 4.1M
2023-05-17 37.60 37.61 36.86 37.37 0.5M
2023-05-16 37.45 37.77 37.22 37.44 0.5M
2023-05-15 37.67 38.06 37.47 37.60 0.8M
2023-05-12 37.95 38.15 37.23 37.71 0.6M
2023-05-11 37.62 37.96 37.41 37.87 1.0M
2023-05-10 37.94 38.26 37.29 37.62 1.0M
2023-05-09 36.40 37.55 36.01 37.39 1.5M
2023-05-08 35.67 36.56 35.67 36.53 0.8M
2023-05-05 35.78 36.06 35.41 35.58 1.0M
2023-05-04 36.57 36.94 35.16 35.48 1.1M
2023-05-03 36.86 37.21 36.59 36.65 1.4M
2023-05-02 36.58 36.99 36.43 36.79 1.3M
2023-05-01 36.26 36.75 35.94 36.64 1.6M
2023-04-28 34.81 36.52 34.61 36.30 3.3M
2023-04-27 33.68 33.78 32.93 33.69 1.2M
2023-04-26 34.20 34.30 33.31 33.43 1.1M
2023-04-25 34.85 35.01 34.18 34.34 1.3M
2023-04-24 35.08 35.56 34.97 35.09 1.3M
2023-04-21 35.02 35.04 34.73 34.92 1.5M
2023-04-20 34.70 35.03 34.58 34.88 1.3M
2023-04-19 34.09 34.79 34.08 34.75 1.2M
2023-04-18 34.67 34.87 34.16 34.45 0.7M
2023-04-17 34.74 34.98 34.35 34.55 1.0M
2023-04-14 35.23 35.39 34.51 34.69 0.8M
2023-04-13 34.95 35.47 34.95 35.34 1.0M
2023-04-12 34.87 35.90 34.59 34.95 1.1M
2023-04-11 34.19 34.71 34.19 34.59 0.8M
2023-04-10 33.86 34.25 33.74 34.23 0.7M
2023-04-06 33.96 34.30 33.89 34.06 1.2M
2023-04-05 33.96 34.32 33.74 33.85 0.6M
2023-04-04 34.57 34.71 33.82 34.15 0.7M
2023-04-03 34.45 34.71 34.20 34.53 0.8M
2023-03-31 34.43 34.90 34.38 34.44 1.1M
2023-03-30 33.58 34.57 33.56 34.29 1.4M
2023-03-29 33.01 33.42 32.96 33.41 0.7M
2023-03-28 32.49 32.87 32.37 32.85 0.4M
2023-03-27 32.66 32.85 32.15 32.47 0.6M
2023-03-24 32.16 32.60 32.01 32.54 0.8M
2023-03-23 32.75 33.40 32.19 32.46 0.7M
2023-03-22 32.91 33.08 32.49 32.51 0.8M
2023-03-21 33.50 33.51 32.90 33.00 0.8M
2023-03-20 32.78 33.37 32.73 33.20 1.1M
2023-03-17 33.22 33.23 32.60 32.79 1.5M
2023-03-16 31.98 33.37 31.80 33.20 2.6M
2023-03-15 31.67 32.23 31.49 32.13 1.5M
2023-03-14 31.51 33.23 31.20 32.43 3.4M
2023-03-13 31.71 32.18 31.16 31.64 2.1M
2023-03-10 32.88 32.88 31.97 32.09 1.7M
2023-03-09 32.55 33.39 32.42 32.64 2.1M
2023-03-08 32.72 32.73 32.12 32.36 2.3M
2023-03-07 32.23 32.90 31.97 32.70 4.5M
2023-03-06 31.57 32.35 31.44 32.15 2.1M
2023-03-03 31.40 31.60 30.97 31.50 1.4M
2023-03-02 30.51 31.29 30.32 31.26 3.2M
2023-03-01 30.19 30.67 29.60 30.66 3.1M
2023-02-28 30.70 30.81 30.16 30.37 1.7M
2023-02-27 31.00 31.41 30.41 30.66 3.3M
2023-02-24 30.48 30.83 30.20 30.74 1.7M
2023-02-23 31.66 31.66 30.60 30.82 1.1M
2023-02-22 30.20 32.45 30.15 31.42 2.8M
2023-02-21 30.59 30.79 29.53 29.84 1.6M
2023-02-17 31.31 31.44 30.90 30.95 1.5M
2023-02-16 30.96 31.73 30.92 31.33 1.1M
2023-02-15 31.30 31.67 31.15 31.49 0.8M
2023-02-14 31.65 31.79 31.14 31.46 0.6M
2023-02-13 32.02 32.17 31.76 31.88 1.0M
2023-02-10 31.60 31.92 31.24 31.84 0.7M
2023-02-09 31.99 32.21 31.46 31.49 1.3M
2023-02-08 31.86 32.08 31.63 31.74 0.7M
2023-02-07 31.28 31.93 31.08 31.78 1.1M
2023-02-06 30.94 31.44 30.90 31.31 0.9M
2023-02-03 31.48 31.65 31.20 31.40 0.7M
2023-02-02 31.44 32.17 31.25 31.85 1.3M
2023-02-01 30.72 31.36 30.51 31.13 1.0M
2023-01-31 30.82 31.00 30.32 30.86 0.8M
2023-01-30 31.13 31.34 30.80 30.83 0.5M
2023-01-27 30.74 31.66 30.72 31.49 0.9M
2023-01-26 31.59 31.69 30.31 30.97 1.4M
2023-01-25 31.44 31.70 31.09 31.53 1.7M
2023-01-24 31.55 31.97 31.45 31.65 1.0M
2023-01-23 31.26 31.97 31.14 31.67 1.3M
2023-01-20 30.58 31.32 30.11 31.23 1.6M
2023-01-19 29.73 30.64 29.73 30.34 1.5M
2023-01-18 30.58 30.65 29.91 30.02 0.9M
2023-01-17 30.67 31.06 30.54 30.57 2.8M
2023-01-13 29.58 30.37 29.22 30.30 1.0M
2023-01-12 30.15 30.30 29.74 29.84 4.7M
2023-01-11 30.45 30.75 29.73 30.11 2.9M
2023-01-10 30.66 30.68 29.93 30.51 1.3M
2023-01-09 31.79 31.79 30.77 30.81 1.0M
2023-01-06 30.69 31.68 30.62 31.55 1.9M
2023-01-05 30.22 30.44 29.73 30.38 0.7M
2023-01-04 29.76 30.64 29.71 30.38 1.6M
2023-01-03 29.63 29.89 29.12 29.36 1.1M