GFL(GFL)
GFL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $36.69 | $37.35 | $36.58 | $36.67 | 1.47M |
| 5/19/2026 | $37.70 | $37.92 | $36.84 | $36.85 | 1.54M |
| 5/18/2026 | $37.00 | $38.00 | $36.78 | $37.53 | 1.40M |
| 5/15/2026 | $37.46 | $37.52 | $36.70 | $37.09 | 1.36M |
| 5/14/2026 | $36.64 | $37.33 | $36.09 | $37.17 | 1.55M |
| 5/13/2026 | $36.50 | $36.51 | $35.53 | $36.24 | 3.24M |
| 5/12/2026 | $36.75 | $37.12 | $36.39 | $36.42 | 1.32M |
| 5/11/2026 | $36.71 | $36.99 | $36.22 | $36.65 | 1.70M |
| 5/8/2026 | $37.28 | $37.52 | $36.71 | $36.74 | 1.84M |
| 5/7/2026 | $36.30 | $37.30 | $36.30 | $37.19 | 3.38M |
| 5/6/2026 | $37.06 | $37.52 | $36.17 | $36.39 | 3.36M |
| 5/5/2026 | $37.56 | $37.62 | $36.67 | $36.99 | 2.50M |
| 5/4/2026 | $38.30 | $38.73 | $37.65 | $37.71 | 2.92M |
| 5/1/2026 | $40.53 | $40.55 | $38.47 | $38.50 | 2.91M |
| 4/30/2026 | $41.00 | $42.00 | $39.27 | $40.11 | 4.70M |
| 4/29/2026 | $40.39 | $40.64 | $39.69 | $40.34 | 2.29M |
| 4/28/2026 | $39.87 | $40.15 | $39.14 | $40.15 | 2.14M |
| 4/27/2026 | $40.39 | $41.01 | $39.64 | $39.67 | 1.92M |
| 4/24/2026 | $41.00 | $41.00 | $39.83 | $40.41 | 1.91M |
| 4/23/2026 | $39.75 | $40.84 | $39.35 | $40.36 | 3.42M |
| 4/22/2026 | $39.43 | $40.26 | $38.88 | $39.59 | 2.50M |
| 4/21/2026 | $39.26 | $39.89 | $39.22 | $39.38 | 2.17M |
| 4/20/2026 | $39.16 | $40.13 | $38.87 | $39.42 | 2.54M |
| 4/17/2026 | $39.00 | $39.04 | $37.91 | $38.94 | 3.97M |
| 4/16/2026 | $39.14 | $39.92 | $38.91 | $38.98 | 4.16M |
| 4/15/2026 | $38.28 | $39.57 | $37.79 | $39.00 | 5.39M |
| 4/14/2026 | $38.96 | $39.50 | $36.96 | $38.59 | 6.89M |
| 4/13/2026 | $41.19 | $41.44 | $38.39 | $38.95 | 6.27M |
| 4/10/2026 | $44.45 | $44.47 | $42.55 | $43.08 | 1.29M |
| 4/9/2026 | $44.10 | $44.55 | $43.98 | $44.51 | 1.83M |
| 4/8/2026 | $44.91 | $45.37 | $43.82 | $44.31 | 1.55M |
| 4/7/2026 | $44.72 | $45.18 | $44.24 | $44.55 | 1.54M |
| 4/6/2026 | $44.43 | $45.10 | $44.28 | $44.88 | 1.65M |
| 4/2/2026 | $43.39 | $45.04 | $43.06 | $44.57 | 2.25M |
| 4/1/2026 | $42.45 | $43.70 | $42.45 | $43.56 | 2.69M |
| 3/31/2026 | $40.80 | $41.77 | $40.40 | $41.72 | 3.34M |
| 3/30/2026 | $39.16 | $40.54 | $39.15 | $40.41 | 1.47M |
| 3/27/2026 | $39.79 | $40.08 | $38.60 | $38.96 | 1.77M |
| 3/26/2026 | $39.41 | $40.23 | $39.31 | $39.77 | 2.21M |
| 3/25/2026 | $39.75 | $39.88 | $38.86 | $39.67 | 1.62M |
| 3/24/2026 | $40.13 | $40.13 | $39.21 | $39.40 | 1.91M |
| 3/23/2026 | $40.85 | $41.23 | $40.44 | $40.48 | 1.46M |
| 3/20/2026 | $42.76 | $43.00 | $40.67 | $40.75 | 1.65M |
| 3/19/2026 | $42.21 | $42.59 | $41.81 | $42.51 | 1.16M |
| 3/18/2026 | $42.43 | $42.73 | $42.10 | $42.36 | 1.22M |
| 3/17/2026 | $42.26 | $43.37 | $42.26 | $42.43 | 1.34M |
| 3/16/2026 | $42.89 | $43.19 | $42.28 | $42.40 | 1.09M |
| 3/13/2026 | $43.67 | $44.05 | $42.75 | $42.99 | 1.69M |
| 3/12/2026 | $43.40 | $44.02 | $43.22 | $43.23 | 900,231 |
| 3/11/2026 | $43.47 | $43.73 | $43.25 | $43.34 | 935,100 |
| 3/10/2026 | $45.00 | $45.00 | $43.29 | $43.50 | 1.27M |
| 3/9/2026 | $44.23 | $45.14 | $43.94 | $45.03 | 1.87M |
| 3/6/2026 | $44.88 | $45.49 | $44.39 | $44.58 | 1.08M |
| 3/5/2026 | $44.46 | $44.95 | $43.84 | $44.84 | 1.24M |
| 3/4/2026 | $45.15 | $45.38 | $44.60 | $44.77 | 3.59M |
| 3/3/2026 | $45.07 | $45.48 | $44.04 | $45.32 | 1.21M |
| 3/2/2026 | $43.98 | $45.56 | $43.58 | $45.21 | 1.95M |
| 2/27/2026 | $44.44 | $44.51 | $43.93 | $44.19 | 1.06M |
| 2/26/2026 | $42.51 | $44.01 | $42.51 | $43.84 | 1.02M |
| 2/25/2026 | $42.57 | $42.63 | $41.93 | $42.27 | 1.25M |
| 2/24/2026 | $42.21 | $42.78 | $41.91 | $42.25 | 1.03M |
| 2/23/2026 | $42.62 | $42.79 | $41.82 | $42.26 | 1.12M |
| 2/20/2026 | $43.60 | $43.60 | $42.60 | $42.67 | 1.23M |
| 2/19/2026 | $43.36 | $44.20 | $43.29 | $43.47 | 1.31M |