Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 44.19 | 0.21 | 0.48% | 44.21 | 44.56 | 43.96 | 274,605 |
| May 09 2024 | 43.98 | -0.86 | -1.92% | 44.76 | 45.20 | 43.95 | 212,584 |
| May 08 2024 | 44.84 | -1.07 | -2.33% | 45.73 | 46.05 | 44.46 | 207,266 |
| May 07 2024 | 45.91 | 1.02 | 2.27% | 44.87 | 46.15 | 44.87 | 272,239 |
| May 06 2024 | 44.89 | 0.05 | 0.11% | 44.93 | 46.19 | 44.89 | 290,653 |
| May 03 2024 | 44.84 | -0.92 | -2.01% | 45.83 | 46.15 | 44.35 | 444,386 |
| May 02 2024 | 45.76 | 1.98 | 4.52% | 45.08 | 47.35 | 44.96 | 491,560 |
| May 01 2024 | 43.78 | -0.15 | -0.34% | 43.81 | 44.20 | 42.93 | 256,533 |
| Apr 30 2024 | 43.93 | -0.61 | -1.37% | 44.31 | 44.69 | 43.71 | 256,867 |
| Apr 29 2024 | 44.54 | 0.72 | 1.64% | 44.03 | 44.62 | 44.03 | 255,378 |
| Apr 26 2024 | 43.82 | -0.30 | -0.68% | 44.12 | 44.32 | 43.73 | 229,257 |
| Apr 25 2024 | 44.12 | -0.88 | -1.96% | 44.60 | 44.78 | 43.73 | 209,251 |
| Apr 24 2024 | 45.00 | -0.37 | -0.82% | 45.55 | 45.63 | 44.83 | 230,505 |
| Apr 23 2024 | 45.37 | -0.01 | -0.02% | 45.58 | 45.83 | 45.07 | 186,149 |
| Apr 22 2024 | 45.38 | -0.18 | -0.40% | 45.54 | 45.93 | 45.21 | 138,923 |
| Apr 19 2024 | 45.56 | 0.06 | 0.13% | 45.24 | 45.75 | 44.80 | 111,239 |
| Apr 18 2024 | 45.50 | -0.22 | -0.48% | 45.88 | 45.94 | 45.23 | 265,594 |
| Apr 17 2024 | 45.72 | -0.81 | -1.74% | 46.97 | 46.97 | 45.68 | 122,098 |
| Apr 16 2024 | 46.53 | 0.20 | 0.43% | 46.40 | 46.86 | 45.85 | 298,934 |
| Apr 15 2024 | 46.33 | 0.32 | 0.70% | 46.33 | 46.91 | 45.80 | 251,400 |
| Apr 12 2024 | 46.01 | -0.65 | -1.39% | 46.53 | 46.65 | 45.12 | 381,028 |
| Apr 11 2024 | 46.66 | -1.32 | -2.75% | 48.19 | 48.41 | 46.34 | 148,071 |
| Apr 10 2024 | 47.98 | 0.16 | 0.33% | 47.21 | 48.11 | 47.14 | 236,683 |
| Apr 09 2024 | 47.82 | -0.23 | -0.48% | 48.02 | 48.55 | 47.73 | 147,783 |
| Apr 08 2024 | 48.05 | 1.39 | 2.98% | 47.00 | 48.22 | 46.93 | 220,389 |
| Apr 05 2024 | 46.66 | 0.99 | 2.17% | 45.70 | 46.98 | 45.70 | 226,375 |
| Apr 04 2024 | 45.67 | 0.15 | 0.33% | 45.91 | 46.53 | 45.55 | 139,203 |
| Apr 03 2024 | 45.52 | -0.10 | -0.22% | 45.57 | 46.23 | 45.40 | 165,739 |
| Apr 02 2024 | 45.62 | -1.25 | -2.67% | 46.41 | 46.87 | 45.46 | 257,682 |
| Apr 01 2024 | 46.87 | 0.16 | 0.34% | 46.70 | 46.90 | 46.27 | 136,815 |
| Mar 28 2024 | 46.71 | -0.61 | -1.29% | 46.95 | 47.60 | 46.64 | 208,060 |
| Mar 27 2024 | 47.32 | 1.54 | 3.36% | 46.00 | 47.35 | 45.52 | 310,763 |
| Mar 26 2024 | 45.78 | -1.27 | -2.70% | 47.07 | 47.07 | 45.69 | 319,608 |
| Mar 25 2024 | 47.05 | -1.06 | -2.20% | 47.88 | 47.92 | 46.92 | 256,591 |
| Mar 22 2024 | 48.11 | 0.63 | 1.33% | 47.60 | 48.13 | 47.42 | 126,461 |
| Mar 21 2024 | 47.48 | -0.23 | -0.48% | 47.82 | 48.12 | 47.41 | 102,624 |
| Mar 20 2024 | 47.71 | 0.33 | 0.70% | 47.22 | 47.89 | 47.16 | 212,577 |
| Mar 19 2024 | 47.38 | 1.30 | 2.82% | 46.16 | 47.43 | 46.13 | 290,412 |
| Mar 18 2024 | 46.08 | 0.35 | 0.77% | 45.99 | 46.58 | 45.87 | 197,290 |
| Mar 15 2024 | 45.73 | -0.48 | -1.04% | 46.20 | 46.45 | 45.42 | 585,566 |
| Mar 14 2024 | 46.21 | -0.56 | -1.20% | 46.64 | 46.64 | 45.71 | 272,656 |
| Mar 13 2024 | 46.77 | -0.31 | -0.66% | 46.90 | 47.17 | 46.56 | 185,978 |
| Mar 12 2024 | 47.08 | 0.08 | 0.17% | 47.48 | 47.48 | 46.13 | 172,222 |
| Mar 11 2024 | 47.00 | 0.10 | 0.21% | 46.92 | 47.28 | 46.61 | 156,767 |
| Mar 08 2024 | 46.90 | -0.60 | -1.26% | 47.48 | 47.53 | 46.52 | 749,445 |
| Mar 07 2024 | 47.50 | 0.28 | 0.59% | 47.30 | 47.56 | 46.71 | 212,666 |
| Mar 06 2024 | 47.22 | -0.21 | -0.44% | 47.49 | 47.57 | 46.66 | 616,394 |
| Mar 05 2024 | 47.43 | -0.42 | -0.88% | 47.81 | 47.90 | 46.65 | 278,918 |
| Mar 04 2024 | 47.85 | -0.31 | -0.64% | 48.05 | 48.27 | 47.14 | 586,007 |
| Mar 01 2024 | 48.16 | -0.77 | -1.57% | 48.76 | 48.76 | 47.48 | 216,043 |
| Feb 29 2024 | 48.93 | 0.62 | 1.28% | 47.98 | 49.34 | 47.70 | 627,578 |
| Feb 28 2024 | 48.31 | 0.12 | 0.25% | 48.00 | 48.77 | 48.00 | 109,163 |
| Feb 27 2024 | 48.19 | -1.49 | -3.00% | 49.72 | 50.02 | 48.00 | 250,530 |
| Feb 26 2024 | 49.68 | 1.58 | 3.28% | 48.03 | 49.73 | 48.03 | 200,581 |
| Feb 23 2024 | 48.10 | 0.55 | 1.16% | 47.60 | 48.25 | 47.35 | 169,618 |
| Feb 22 2024 | 47.55 | -0.35 | -0.73% | 48.15 | 48.51 | 47.14 | 257,219 |
| Feb 21 2024 | 47.90 | -1.36 | -2.76% | 48.25 | 49.31 | 45.72 | 455,053 |
| Feb 20 2024 | 49.26 | -0.59 | -1.18% | 49.38 | 50.15 | 48.62 | 270,453 |
| Feb 16 2024 | 49.85 | 0.85 | 1.73% | 48.74 | 49.89 | 48.74 | 152,401 |
| Feb 15 2024 | 49.00 | 0.33 | 0.68% | 48.71 | 49.05 | 48.30 | 129,575 |
| Feb 14 2024 | 48.67 | 1.31 | 2.77% | 47.68 | 48.78 | 47.65 | 162,537 |
| Feb 13 2024 | 47.36 | -0.04 | -0.08% | 46.79 | 47.84 | 46.67 | 252,381 |
| Feb 12 2024 | 47.40 | -0.02 | -0.04% | 47.55 | 47.60 | 47.11 | 82,495 |
