GFL.TOGFL.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $61.62 | $61.62 | $60.61 | $61.36 | 72,394 |
| 3/2/2026 | $59.71 | $62.43 | $59.71 | $61.81 | 558,243 |
| 2/27/2026 | $60.30 | $60.70 | $60.00 | $60.28 | 1.21M |
| 2/26/2026 | $58.12 | $60.20 | $58.12 | $59.98 | 230,127 |
| 2/25/2026 | $58.24 | $58.27 | $57.36 | $57.82 | 401,900 |
| 2/24/2026 | $57.57 | $58.67 | $57.41 | $57.94 | 335,118 |
| 2/23/2026 | $58.33 | $58.39 | $57.27 | $57.86 | 232,702 |
| 2/20/2026 | $59.53 | $59.53 | $58.30 | $58.40 | 332,601 |
| 2/19/2026 | $59.41 | $60.51 | $59.22 | $59.56 | 330,412 |
| 2/18/2026 | $59.04 | $59.66 | $58.76 | $59.36 | 271,600 |
| 2/17/2026 | $59.39 | $60.05 | $58.79 | $59.05 | 279,804 |
| 2/13/2026 | $58.00 | $59.40 | $56.85 | $58.99 | 718,022 |
| 2/12/2026 | $61.68 | $62.78 | $55.74 | $56.26 | 847,008 |
| 2/11/2026 | $58.28 | $59.86 | $57.95 | $59.78 | 392,800 |
| 2/10/2026 | $58.17 | $59.08 | $58.17 | $58.48 | 242,400 |
| 2/9/2026 | $57.96 | $58.47 | $57.68 | $58.40 | 322,730 |
| 2/6/2026 | $57.85 | $58.89 | $57.68 | $58.04 | 350,009 |
| 2/5/2026 | $58.00 | $58.78 | $57.68 | $57.84 | 431,600 |
| 2/4/2026 | $57.99 | $59.57 | $57.80 | $58.22 | 784,400 |
| 2/3/2026 | $58.40 | $58.50 | $57.40 | $58.23 | 427,029 |
| 2/2/2026 | $58.65 | $58.92 | $58.04 | $58.37 | 594,906 |
| 1/30/2026 | $58.17 | $58.57 | $57.53 | $58.49 | 459,510 |
| 1/29/2026 | $59.11 | $59.11 | $58.01 | $58.28 | 272,800 |
| 1/28/2026 | $59.17 | $59.52 | $58.75 | $59.11 | 241,000 |
| 1/27/2026 | $61.06 | $61.06 | $59.24 | $59.45 | 369,600 |
| 1/26/2026 | $61.25 | $61.44 | $60.65 | $60.98 | 269,800 |
| 1/23/2026 | $61.57 | $62.17 | $60.60 | $60.88 | 410,300 |
| 1/22/2026 | $62.00 | $62.01 | $60.80 | $61.58 | 378,833 |
| 1/21/2026 | $59.04 | $62.18 | $59.04 | $61.37 | 528,100 |
| 1/20/2026 | $58.73 | $58.96 | $58.08 | $58.60 | 328,423 |
| 1/19/2026 | $59.01 | $59.19 | $58.57 | $59.14 | 45,325 |
| 1/16/2026 | $59.45 | $59.65 | $58.60 | $59.23 | 196,523 |
| 1/15/2026 | $58.16 | $59.41 | $57.77 | $59.38 | 281,911 |
| 1/14/2026 | $59.50 | $59.50 | $57.98 | $58.13 | 509,700 |
| 1/13/2026 | $59.03 | $59.29 | $56.76 | $58.81 | 643,200 |
| 1/12/2026 | $59.15 | $59.43 | $58.67 | $59.22 | 270,923 |
| 1/9/2026 | $58.68 | $59.27 | $58.49 | $59.15 | 227,516 |
| 1/8/2026 | $57.73 | $58.77 | $57.73 | $58.54 | 374,400 |
| 1/7/2026 | $59.28 | $59.35 | $57.63 | $57.80 | 380,400 |
| 1/6/2026 | $58.76 | $59.23 | $58.10 | $59.04 | 359,700 |
| 1/5/2026 | $58.57 | $59.23 | $58.25 | $58.76 | 372,743 |
| 1/2/2026 | $59.17 | $59.48 | $58.40 | $58.89 | 172,129 |
| 12/31/2025 | $59.84 | $59.87 | $58.87 | $58.96 | 140,700 |
| 12/30/2025 | $59.90 | $60.11 | $59.49 | $59.82 | 388,200 |
| 12/29/2025 | $59.00 | $60.06 | $59.00 | $60.00 | 207,025 |
| 12/24/2025 | $58.87 | $59.56 | $58.81 | $59.18 | 93,100 |
| 12/23/2025 | $59.08 | $59.42 | $58.99 | $59.12 | 175,320 |
| 12/22/2025 | $59.30 | $59.44 | $58.71 | $59.27 | 248,700 |
| 12/19/2025 | $60.17 | $60.17 | $59.32 | $59.52 | 1.11M |
| 12/18/2025 | $60.87 | $60.88 | $59.76 | $59.84 | 221,800 |
| 12/17/2025 | $60.34 | $61.16 | $60.13 | $60.83 | 271,800 |
| 12/16/2025 | $60.79 | $61.18 | $60.23 | $60.29 | 287,600 |
| 12/15/2025 | $60.96 | $61.25 | $60.41 | $60.73 | 168,600 |
| 12/12/2025 | $61.33 | $61.76 | $60.75 | $60.78 | 167,300 |
| 12/11/2025 | $61.29 | $62.18 | $61.04 | $61.36 | 282,700 |
| 12/10/2025 | $61.03 | $61.91 | $60.91 | $61.29 | 229,100 |
| 12/9/2025 | $61.86 | $62.26 | $61.05 | $61.08 | 163,207 |
| 12/8/2025 | $61.47 | $62.74 | $61.47 | $62.02 | 243,600 |
| 12/5/2025 | $62.36 | $62.63 | $61.61 | $61.79 | 298,735 |
| 12/4/2025 | $63.01 | $63.03 | $62.31 | $62.36 | 209,344 |
| 12/3/2025 | $62.78 | $63.41 | $62.50 | $62.65 | 282,728 |