Want to see IN:GFLLIMITED full AI Analyst Report?
GFL Ltd (GFLLIMITED) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.00 | 52.20 | 51.50 | 52.00 | 52.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 51.25 | 53.28 | 51.10 | 52.00 | 52.00 | -1.35% | 1,804 | 0.25 |
| Oct 28, 2026 | 53.55 | 54.17 | 51.39 | 52.71 | 52.71 | -0.04% | 1,113 | 0.15 |
| Oct 27, 2026 | 53.16 | 55.50 | 51.90 | 52.73 | 52.73 | -1.25% | 4,882 | 0.67 |
| Oct 26, 2026 | 51.00 | 53.40 | 49.98 | 53.40 | 53.40 | -0.28% | 990 | 0.14 |
| Oct 23, 2026 | 54.86 | 54.93 | 52.19 | 53.55 | 53.55 | -2.83% | 3,121 | 0.43 |
| Oct 22, 2026 | 54.75 | 55.30 | 54.02 | 55.11 | 55.11 | -1.01% | 955 | 0.13 |
| Oct 21, 2026 | 56.68 | 59.00 | 55.00 | 55.67 | 55.67 | -4.25% | 5,438 | 0.75 |
| Oct 20, 2026 | 58.14 | 61.20 | 57.66 | 58.14 | 58.14 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 60.39 | 61.20 | 57.66 | 58.14 | 58.14 | -4.36% | 5,888 | 0.80 |
| Oct 16, 2026 | 59.20 | 62.50 | 57.99 | 60.79 | 60.79 | +2.69% | 8,247 | 1.13 |
| Oct 15, 2026 | 60.17 | 60.17 | 57.74 | 59.20 | 59.20 | +0.36% | 1,295 | 0.18 |
| Oct 14, 2026 | 61.00 | 61.00 | 57.58 | 58.99 | 58.99 | +2.43% | 5,320 | 0.73 |
| Oct 13, 2026 | 58.00 | 58.98 | 55.75 | 57.59 | 57.59 | +3.28% | 845 | 0.12 |
| Oct 12, 2026 | 55.52 | 57.14 | 55.44 | 55.76 | 55.76 | -1.57% | 801 | 0.11 |
| Oct 09, 2026 | 54.36 | 56.65 | 54.36 | 56.65 | 56.65 | +3.98% | 2,857 | 0.39 |
| Oct 08, 2026 | 57.70 | 58.37 | 54.46 | 54.48 | 54.48 | -6.05% | 1,825 | 0.25 |
| Oct 07, 2026 | 55.00 | 57.99 | 55.00 | 57.99 | 57.99 | +4.45% | 4,421 | 0.61 |
| Oct 06, 2026 | 55.11 | 56.32 | 54.03 | 55.52 | 55.52 | +0.27% | 5,438 | 0.76 |
| Oct 05, 2026 | 56.00 | 56.21 | 54.00 | 55.37 | 55.37 | +0.87% | 2,301 | 0.32 |
| Oct 02, 2026 | 54.89 | 57.00 | 53.13 | 54.89 | 54.89 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 54.04 | 57.00 | 53.13 | 54.89 | 54.89 | -0.24% | 4,467 | 0.61 |
| Sep 30, 2026 | 55.81 | 56.79 | 54.60 | 55.02 | 55.02 | -1.43% | 1,020 | 0.14 |
| Sep 29, 2026 | 55.81 | 56.14 | 53.77 | 55.82 | 55.82 | -1.20% | 5,736 | 0.79 |
| Sep 28, 2026 | 54.20 | 58.35 | 54.20 | 56.50 | 56.50 | -3.88% | 4,947 | 0.68 |
| Sep 25, 2026 | 54.93 | 58.78 | 54.04 | 58.78 | 58.78 | +6.80% | 5,952 | 0.83 |
| Sep 24, 2026 | 55.86 | 57.13 | 54.20 | 55.04 | 55.04 | -3.44% | 3,326 | 0.47 |
| Sep 23, 2026 | 57.14 | 57.93 | 56.26 | 57.00 | 57.00 | -0.25% | 1,260 | 0.18 |
| Sep 22, 2026 | 57.10 | 59.00 | 56.37 | 57.14 | 57.14 | -0.94% | 2,351 | 0.33 |
| Sep 21, 2026 | 56.00 | 58.26 | 53.10 | 57.68 | 57.68 | +1.94% | 5,404 | 0.77 |
| Sep 18, 2026 | 56.02 | 56.96 | 55.86 | 56.58 | 56.58 | +2.41% | 683 | 0.10 |
| Sep 17, 2026 | 55.00 | 55.92 | 53.83 | 55.25 | 55.25 | +0.58% | 1,943 | 0.27 |
| Sep 16, 2026 | 54.50 | 55.08 | 53.55 | 54.93 | 54.93 | -0.09% | 1,998 | 0.28 |
| Sep 15, 2026 | 65.90 | 65.90 | 54.50 | 54.98 | 54.98 | -5.61% | 7,474 | 1.07 |
| Sep 14, 2026 | 58.25 | 59.59 | 56.87 | 58.25 | 58.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 59.00 | 59.59 | 56.87 | 58.25 | 58.25 | +0.24% | 4,793 | 0.68 |
| Sep 10, 2026 | 58.23 | 59.89 | 57.44 | 58.11 | 58.11 | +1.73% | 8,569 | 1.24 |
| Sep 09, 2026 | 63.89 | 63.89 | 56.92 | 57.12 | 57.12 | -4.58% | 9,362 | 1.35 |
| Sep 08, 2026 | 62.96 | 63.45 | 59.69 | 59.86 | 59.86 | -3.40% | 3,997 | 0.58 |
| Sep 07, 2026 | 66.84 | 66.84 | 61.50 | 61.97 | 61.97 | -1.12% | 5,894 | 0.86 |
| Sep 04, 2026 | 58.10 | 63.96 | 58.10 | 62.67 | 62.67 | +6.73% | 40,430 | 6.51 |
| Sep 03, 2026 | 59.40 | 59.94 | 58.21 | 58.72 | 58.72 | +0.27% | 4,676 | 0.75 |
| Sep 02, 2026 | 56.93 | 59.51 | 54.76 | 58.56 | 58.56 | +4.83% | 24,073 | 4.11 |
| Sep 01, 2026 | 60.90 | 60.90 | 54.49 | 55.86 | 55.86 | +3.23% | 11,868 | 2.09 |
| Aug 31, 2026 | 61.00 | 61.00 | 53.92 | 54.11 | 54.11 | +0.11% | 3,826 | 0.68 |
| Aug 28, 2026 | 54.09 | 55.35 | 53.78 | 54.05 | 54.05 | -1.80% | 5,361 | 0.96 |
| Aug 27, 2026 | 55.55 | 55.80 | 54.25 | 55.04 | 55.04 | -1.54% | 5,860 | 1.05 |
| Aug 26, 2026 | 60.00 | 60.00 | 54.56 | 55.90 | 55.90 | +2.85% | 1,333 | 0.23 |
| Aug 25, 2026 | 57.00 | 57.00 | 54.05 | 54.35 | 54.35 | -1.27% | 4,383 | 0.77 |
| Aug 24, 2026 | 56.00 | 57.59 | 54.57 | 55.05 | 55.05 | -1.38% | 15,252 | 2.81 |
