Register for real-time alerts, custom portfolio, and market movers
GFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.18 | 0.08 | 2.58% | 3.17 | 3.18 | 3.17 | 1,518 |
| Jun 06 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Jun 05 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Jun 04 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Jun 03 2024 | 3.10 | -0.05 | -1.59% | 3.10 | 3.10 | 3.10 | 112 |
| May 31 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
| May 30 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
| May 29 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
| May 28 2024 | 3.15 | 0.00 | 0.00% | 3.05 | 3.15 | 3.05 | 940 |
| May 27 2024 | 3.15 | 0.01 | 0.32% | 3.15 | 3.15 | 3.15 | 350 |
| May 24 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| May 23 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| May 22 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| May 21 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| May 20 2024 | 3.14 | 0.04 | 1.29% | 3.15 | 3.15 | 3.14 | 4,374 |
| May 17 2024 | 3.10 | 0.01 | 0.32% | 3.10 | 3.10 | 3.10 | 322 |
| May 16 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
| May 15 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
| May 14 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
| May 13 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
| May 10 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
| May 09 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
| May 08 2024 | 3.09 | -0.03 | -0.96% | 3.09 | 3.09 | 3.09 | 323 |
| May 07 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| May 06 2024 | 3.12 | 0.01 | 0.32% | 3.12 | 3.12 | 3.12 | 2,170 |
| May 03 2024 | 3.11 | 0.00 | 0.00% | 3.11 | 3.11 | 3.11 | 5,953 |
| May 02 2024 | 3.11 | 0.00 | 0.00% | 3.11 | 3.11 | 3.11 | 0.00 |
| May 01 2024 | 3.11 | 0.00 | 0.00% | 3.11 | 3.11 | 3.11 | 0.00 |
| Apr 30 2024 | 3.11 | 0.07 | 2.30% | 3.06 | 3.11 | 3.06 | 2,789 |
| Apr 29 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 310 |
| Apr 26 2024 | 3.04 | 0.04 | 1.33% | 3.03 | 3.04 | 3.03 | 815 |
| Apr 24 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.01 | 3.00 | 14,349 |
| Apr 23 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
| Apr 22 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 1,500 |
| Apr 19 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
| Apr 18 2024 | 3.00 | 0.03 | 1.01% | 2.98 | 3.00 | 2.97 | 9,150 |
| Apr 17 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0.00 |
| Apr 16 2024 | 2.97 | 0.00 | 0.00% | 2.96 | 2.97 | 2.96 | 26,346 |
| Apr 15 2024 | 2.97 | -0.07 | -2.30% | 2.97 | 2.97 | 2.97 | 336 |
| Apr 12 2024 | 3.04 | 0.04 | 1.33% | 3.04 | 3.04 | 3.04 | 98 |
| Apr 11 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
| Apr 10 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
| Apr 09 2024 | 3.00 | 0.04 | 1.35% | 3.00 | 3.00 | 3.00 | 333 |
| Apr 08 2024 | 2.96 | -0.03 | -1.00% | 2.97 | 2.97 | 2.96 | 5,130 |
| Apr 05 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0.00 |
| Apr 04 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0.00 |
| Apr 03 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0.00 |
| Apr 02 2024 | 2.99 | 0.01 | 0.34% | 2.99 | 2.99 | 2.99 | 861 |
| Mar 28 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| Mar 27 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| Mar 26 2024 | 2.98 | -0.01 | -0.33% | 2.99 | 2.99 | 2.98 | 22,331 |
| Mar 25 2024 | 2.99 | 0.00 | 0.00% | 3.00 | 3.05 | 2.99 | 2,670 |
| Mar 22 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0.00 |
| Mar 21 2024 | 2.99 | 0.01 | 0.34% | 2.99 | 2.99 | 2.99 | 2,000 |
| Mar 20 2024 | 2.98 | 0.05 | 1.71% | 2.98 | 2.98 | 2.98 | 3,535 |
| Mar 19 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| Mar 18 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| Mar 15 2024 | 2.93 | -0.02 | -0.68% | 2.95 | 2.95 | 2.93 | 9,015 |
| Mar 14 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
| Mar 13 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 1,000 |
