GFL Environmental Inc NYSE:GFL Historical Prices

Below are the 1041 trading days of historical prices for GFL.

# Exchange Symbol Date Open High Low Close
1041 NYSE GFL Fri, Apr 19, 2024 32.96 33.26 32.62 33.15
1040 NYSE GFL Thu, Apr 18, 2024 33.28 33.41 32.84 33.02
1039 NYSE GFL Wed, Apr 17, 2024 33.80 33.92 33.14 33.19
1038 NYSE GFL Tue, Apr 16, 2024 33.44 33.91 33.14 33.66
1037 NYSE GFL Mon, Apr 15, 2024 33.71 34.11 33.25 33.60
1036 NYSE GFL Fri, Apr 12, 2024 33.85 33.95 32.73 33.40
1035 NYSE GFL Thu, Apr 11, 2024 35.22 35.39 33.78 34.10
1034 NYSE GFL Wed, Apr 10, 2024 34.69 35.16 34.48 35.07
1033 NYSE GFL Tue, Apr 9, 2024 35.45 35.84 35.12 35.22
1032 NYSE GFL Mon, Apr 8, 2024 34.73 35.51 34.50 35.40
1031 NYSE GFL Fri, Apr 5, 2024 33.55 34.58 33.55 34.35
1030 NYSE GFL Thu, Apr 4, 2024 34.26 34.50 33.60 33.67
1029 NYSE GFL Wed, Apr 3, 2024 33.58 34.19 33.53 33.64
1028 NYSE GFL Tue, Apr 2, 2024 34.36 34.50 33.49 33.62
1027 NYSE GFL Mon, Apr 1, 2024 34.57 34.60 34.13 34.57
1026 NYSE GFL Thu, Mar 28, 2024 34.93 35.14 34.43 34.50
1025 NYSE GFL Wed, Mar 27, 2024 33.87 34.90 33.45 34.89
1024 NYSE GFL Tue, Mar 26, 2024 34.68 34.68 33.65 33.71
1023 NYSE GFL Mon, Mar 25, 2024 35.34 35.34 34.56 34.65
1022 NYSE GFL Fri, Mar 22, 2024 35.15 35.46 35.01 35.37
1021 NYSE GFL Thu, Mar 21, 2024 35.49 35.62 35.00 35.07
1020 NYSE GFL Wed, Mar 20, 2024 34.92 35.51 34.68 35.35
1019 NYSE GFL Tue, Mar 19, 2024 34.08 34.96 33.86 34.95
1018 NYSE GFL Mon, Mar 18, 2024 33.98 34.38 33.86 34.03
1017 NYSE GFL Fri, Mar 15, 2024 34.04 34.34 33.54 33.78
1016 NYSE GFL Thu, Mar 14, 2024 34.60 34.67 33.85 34.15
1015 NYSE GFL Wed, Mar 13, 2024 34.79 35.03 34.55 34.73
1014 NYSE GFL Tue, Mar 12, 2024 35.10 35.10 34.12 34.92
1013 NYSE GFL Mon, Mar 11, 2024 34.75 35.05 34.56 34.85
1012 NYSE GFL Fri, Mar 8, 2024 35.32 35.36 34.50 34.73
1011 NYSE GFL Thu, Mar 7, 2024 35.04 35.34 34.67 35.30
1010 NYSE GFL Wed, Mar 6, 2024 34.91 35.17 34.36 34.92
1009 NYSE GFL Tue, Mar 5, 2024 35.19 35.34 34.36 34.88
1008 NYSE GFL Mon, Mar 4, 2024 35.47 35.59 34.73 35.26
1007 NYSE GFL Fri, Mar 1, 2024 35.71 35.82 34.94 35.53
1006 NYSE GFL Thu, Feb 29, 2024 35.28 36.39 35.08 36.08
1005 NYSE GFL Wed, Feb 28, 2024 35.28 35.94 35.28 35.58
1004 NYSE GFL Tue, Feb 27, 2024 36.99 37.04 35.44 35.61
1003 NYSE GFL Mon, Feb 26, 2024 35.70 36.84 35.58 36.79
1002 NYSE GFL Fri, Feb 23, 2024 35.55 35.76 35.08 35.61
1001 NYSE GFL Thu, Feb 22, 2024 36.07 36.07 34.94 35.28
1000 NYSE GFL Wed, Feb 21, 2024 35.52 36.50 33.80 35.43
999 NYSE GFL Tue, Feb 20, 2024 36.75 37.20 35.95 36.40
998 NYSE GFL Fri, Feb 16, 2024 36.36 37.00 36.07 36.97
997 NYSE GFL Thu, Feb 15, 2024 36.13 36.42 35.83 36.40
996 NYSE GFL Wed, Feb 14, 2024 35.24 36.03 35.17 35.96
995 NYSE GFL Tue, Feb 13, 2024 34.82 35.32 34.43 34.88
994 NYSE GFL Mon, Feb 12, 2024 35.13 35.39 34.98 35.24
993 NYSE GFL Fri, Feb 9, 2024 35.42 35.43 34.90 35.23
992 NYSE GFL Thu, Feb 8, 2024 35.66 35.82 35.11 35.29
991 NYSE GFL Wed, Feb 7, 2024 35.42 35.74 35.23 35.65
990 NYSE GFL Tue, Feb 6, 2024 35.86 36.02 35.01 35.30
989 NYSE GFL Mon, Feb 5, 2024 35.57 36.01 35.41 35.78
988 NYSE GFL Fri, Feb 2, 2024 34.89 35.69 34.58 35.62
987 NYSE GFL Thu, Feb 1, 2024 34.22 35.06 34.21 35.05
986 NYSE GFL Wed, Jan 31, 2024 34.15 34.48 33.83 33.97
985 NYSE GFL Tue, Jan 30, 2024 33.51 34.14 33.24 34.02
984 NYSE GFL Mon, Jan 29, 2024 33.47 33.70 33.23 33.59
983 NYSE GFL Fri, Jan 26, 2024 33.50 33.70 33.22 33.59
982 NYSE GFL Thu, Jan 25, 2024 33.94 34.02 33.22 33.42
981 NYSE GFL Wed, Jan 24, 2024 34.02 34.02 33.07 33.39
980 NYSE GFL Tue, Jan 23, 2024 33.58 34.07 33.58 33.83
979 NYSE GFL Mon, Jan 22, 2024 33.89 33.95 33.41 33.56
978 NYSE GFL Fri, Jan 19, 2024 33.23 33.78 32.92 33.71
977 NYSE GFL Thu, Jan 18, 2024 32.65 34.03 32.54 33.83
976 NYSE GFL Wed, Jan 17, 2024 32.26 32.75 32.22 32.47
975 NYSE GFL Tue, Jan 16, 2024 32.36 32.98 32.20 32.62
974 NYSE GFL Fri, Jan 12, 2024 32.86 33.04 32.50 32.62
973 NYSE GFL Thu, Jan 11, 2024 32.85 32.85 32.26 32.69
972 NYSE GFL Wed, Jan 10, 2024 32.44 33.01 32.44 32.75
971 NYSE GFL Tue, Jan 9, 2024 32.93 33.26 32.51 32.60
970 NYSE GFL Mon, Jan 8, 2024 32.40 33.18 32.34 33.16
969 NYSE GFL Fri, Jan 5, 2024 32.34 32.71 32.17 32.31
968 NYSE GFL Thu, Jan 4, 2024 32.51 32.82 32.45 32.54
967 NYSE GFL Wed, Jan 3, 2024 33.53 33.58 32.15 32.57
966 NYSE GFL Tue, Jan 2, 2024 34.26 34.40 33.50 33.83
965 NYSE GFL Fri, Dec 29, 2023 34.50 34.87 34.42 34.51
964 NYSE GFL Thu, Dec 28, 2023 34.32 34.68 34.31 34.58
963 NYSE GFL Wed, Dec 27, 2023 34.16 34.45 33.78 34.44
962 NYSE GFL Tue, Dec 26, 2023 33.54 34.30 33.31 34.16
961 NYSE GFL Fri, Dec 22, 2023 33.60 33.97 33.31 33.32
960 NYSE GFL Thu, Dec 21, 2023 33.15 33.45 32.97 33.34
959 NYSE GFL Wed, Dec 20, 2023 32.68 33.37 32.68 32.75
958 NYSE GFL Tue, Dec 19, 2023 33.11 33.31 32.68 32.91
957 NYSE GFL Mon, Dec 18, 2023 32.93 32.99 32.54 32.85
956 NYSE GFL Fri, Dec 15, 2023 32.10 32.94 31.94 32.82
955 NYSE GFL Thu, Dec 14, 2023 32.24 33.27 32.16 32.34
954 NYSE GFL Wed, Dec 13, 2023 30.12 31.97 30.12 31.78
953 NYSE GFL Tue, Dec 12, 2023 28.99 30.14 28.83 30.12
952 NYSE GFL Mon, Dec 11, 2023 28.50 29.08 28.50 28.80
951 NYSE GFL Fri, Dec 8, 2023 28.71 28.81 28.21 28.46
950 NYSE GFL Thu, Dec 7, 2023 29.20 29.25 28.34 28.64
949 NYSE GFL Wed, Dec 6, 2023 28.95 29.28 28.75 29.14
948 NYSE GFL Tue, Dec 5, 2023 28.91 29.29 28.59 28.85
947 NYSE GFL Mon, Dec 4, 2023 29.43 29.70 29.04 29.06
946 NYSE GFL Fri, Dec 1, 2023 28.68 29.98 28.64 29.58
945 NYSE GFL Thu, Nov 30, 2023 27.70 28.87 27.64 28.70
944 NYSE GFL Wed, Nov 29, 2023 27.41 27.67 26.87 27.50
943 NYSE GFL Tue, Nov 28, 2023 28.36 28.66 27.41 27.45
942 NYSE GFL Mon, Nov 27, 2023 29.02 29.22 28.50 28.51
941 NYSE GFL Fri, Nov 24, 2023 29.20 29.37 29.08 29.33
940 NYSE GFL Wed, Nov 22, 2023 29.85 29.89 29.18 29.29
939 NYSE GFL Tue, Nov 21, 2023 30.00 30.02 29.13 29.50
938 NYSE GFL Mon, Nov 20, 2023 30.06 30.17 29.91 30.00
937 NYSE GFL Fri, Nov 17, 2023 30.14 30.32 30.02 30.14
936 NYSE GFL Thu, Nov 16, 2023 30.53 30.73 30.01 30.03
935 NYSE GFL Wed, Nov 15, 2023 30.59 31.03 30.44 30.51
934 NYSE GFL Tue, Nov 14, 2023 29.05 30.76 29.05 30.62
933 NYSE GFL Mon, Nov 13, 2023 28.62 28.81 28.35 28.68
932 NYSE GFL Fri, Nov 10, 2023 28.55 28.76 28.21 28.75
931 NYSE GFL Thu, Nov 9, 2023 28.87 28.96 28.39 28.48
930 NYSE GFL Wed, Nov 8, 2023 29.13 29.13 28.22 28.76
929 NYSE GFL Tue, Nov 7, 2023 28.71 29.64 28.34 29.00
928 NYSE GFL Mon, Nov 6, 2023 30.30 30.92 28.68 28.81
927 NYSE GFL Fri, Nov 3, 2023 28.50 30.20 28.50 29.93
926 NYSE GFL Thu, Nov 2, 2023 28.89 29.50 28.21 28.28
925 NYSE GFL Wed, Nov 1, 2023 28.78 29.04 28.44 28.91
924 NYSE GFL Tue, Oct 31, 2023 28.86 29.00 28.50 28.82
923 NYSE GFL Mon, Oct 30, 2023 28.45 28.85 28.40 28.85
922 NYSE GFL Fri, Oct 27, 2023 28.38 28.64 28.09 28.20
921 NYSE GFL Thu, Oct 26, 2023 29.47 29.57 28.28 28.35
920 NYSE GFL Wed, Oct 25, 2023 29.28 29.72 29.07 29.46
919 NYSE GFL Tue, Oct 24, 2023 29.78 30.05 29.25 29.35
918 NYSE GFL Mon, Oct 23, 2023 29.97 30.06 29.63 29.82
917 NYSE GFL Fri, Oct 20, 2023 30.33 30.60 29.94 30.05
916 NYSE GFL Thu, Oct 19, 2023 30.18 30.68 30.00 30.03
915 NYSE GFL Wed, Oct 18, 2023 30.78 30.78 29.99 30.41
914 NYSE GFL Tue, Oct 17, 2023 30.81 31.48 30.72 31.03
913 NYSE GFL Mon, Oct 16, 2023 30.41 30.97 30.08 30.89
912 NYSE GFL Fri, Oct 13, 2023 31.03 31.19 30.14 30.33
911 NYSE GFL Thu, Oct 12, 2023 32.48 32.48 30.68 31.05
910 NYSE GFL Wed, Oct 11, 2023 33.07 33.07 32.35 32.37
909 NYSE GFL Tue, Oct 10, 2023 32.61 33.33 32.49 33.10
908 NYSE GFL Mon, Oct 9, 2023 32.36 32.60 32.13 32.57
907 NYSE GFL Fri, Oct 6, 2023 32.41 32.94 32.26 32.55
906 NYSE GFL Thu, Oct 5, 2023 31.57 32.61 31.57 32.44
905 NYSE GFL Wed, Oct 4, 2023 31.13 31.86 30.95 31.61
904 NYSE GFL Tue, Oct 3, 2023 31.13 31.19 30.75 31.03
903 NYSE GFL Mon, Oct 2, 2023 31.50 31.80 31.22 31.29
902 NYSE GFL Fri, Sep 29, 2023 32.07 32.31 31.72 31.76
901 NYSE GFL Thu, Sep 28, 2023 32.35 32.45 31.82 31.88
900 NYSE GFL Wed, Sep 27, 2023 33.44 33.74 32.21 32.22
899 NYSE GFL Tue, Sep 26, 2023 33.22 33.58 33.05 33.37
898 NYSE GFL Mon, Sep 25, 2023 32.79 33.74 32.79 33.43
897 NYSE GFL Fri, Sep 22, 2023 33.31 33.32 32.48 32.91
896 NYSE GFL Thu, Sep 21, 2023 32.90 33.31 32.78 33.08
895 NYSE GFL Wed, Sep 20, 2023 33.69 33.79 33.22 33.38
894 NYSE GFL Tue, Sep 19, 2023 34.25 34.63 33.59 33.59
893 NYSE GFL Mon, Sep 18, 2023 33.89 34.51 33.76 34.18
892 NYSE GFL Fri, Sep 15, 2023 33.83 34.40 33.35 33.80
891 NYSE GFL Thu, Sep 14, 2023 33.88 34.09 33.53 33.76
890 NYSE GFL Wed, Sep 13, 2023 33.42 33.77 32.93 33.64
889 NYSE GFL Tue, Sep 12, 2023 33.00 33.40 32.95 33.17
888 NYSE GFL Mon, Sep 11, 2023 32.39 33.17 32.38 33.07
887 NYSE GFL Fri, Sep 8, 2023 32.71 32.82 32.21 32.30
886 NYSE GFL Thu, Sep 7, 2023 32.34 32.85 32.22 32.65
885 NYSE GFL Wed, Sep 6, 2023 32.45 32.59 32.15 32.29
884 NYSE GFL Tue, Sep 5, 2023 32.38 32.71 31.89 32.55
883 NYSE GFL Fri, Sep 1, 2023 32.36 32.90 32.30 32.45
882 NYSE GFL Thu, Aug 31, 2023 32.67 32.67 32.08 32.40
881 NYSE GFL Wed, Aug 30, 2023 32.59 32.64 32.28 32.56
880 NYSE GFL Tue, Aug 29, 2023 32.50 32.51 31.96 32.43
879 NYSE GFL Mon, Aug 28, 2023 32.35 32.63 32.15 32.54
878 NYSE GFL Fri, Aug 25, 2023 32.50 32.98 32.24 32.30
877 NYSE GFL Thu, Aug 24, 2023 33.67 33.74 32.65 32.69
876 NYSE GFL Wed, Aug 23, 2023 33.91 34.66 33.53 33.53
875 NYSE GFL Tue, Aug 22, 2023 33.50 34.03 33.50 34.00
874 NYSE GFL Mon, Aug 21, 2023 34.06 34.25 33.07 33.59
873 NYSE GFL Fri, Aug 18, 2023 33.63 34.46 33.27 34.06
872 NYSE GFL Thu, Aug 17, 2023 33.41 33.80 33.09 33.58
871 NYSE GFL Wed, Aug 16, 2023 32.70 33.64 32.43 33.48
870 NYSE GFL Tue, Aug 15, 2023 32.75 32.94 32.61 32.76
869 NYSE GFL Mon, Aug 14, 2023 32.82 33.26 32.70 32.97
868 NYSE GFL Fri, Aug 11, 2023 32.94 33.33 32.65 32.88
867 NYSE GFL Thu, Aug 10, 2023 33.05 33.42 32.72 32.85
866 NYSE GFL Wed, Aug 9, 2023 33.73 33.73 32.66 33.08
865 NYSE GFL Tue, Aug 8, 2023 33.25 33.79 33.12 33.55
864 NYSE GFL Mon, Aug 7, 2023 33.19 33.55 33.04 33.46
863 NYSE GFL Fri, Aug 4, 2023 33.02 33.61 32.80 32.99
862 NYSE GFL Thu, Aug 3, 2023 33.34 33.79 32.90 33.07
861 NYSE GFL Wed, Aug 2, 2023 33.99 33.99 33.24 33.53
860 NYSE GFL Tue, Aug 1, 2023 34.21 34.85 34.03 34.15
859 NYSE GFL Mon, Jul 31, 2023 34.45 34.48 33.59 34.14
858 NYSE GFL Fri, Jul 28, 2023 35.07 35.26 33.96 34.43
857 NYSE GFL Thu, Jul 27, 2023 36.32 36.36 33.70 34.76
856 NYSE GFL Wed, Jul 26, 2023 36.48 36.83 36.02 36.20
855 NYSE GFL Tue, Jul 25, 2023 37.27 37.35 36.58 36.60
854 NYSE GFL Mon, Jul 24, 2023 37.34 37.53 36.98 37.40
853 NYSE GFL Fri, Jul 21, 2023 37.85 38.17 37.35 37.40
852 NYSE GFL Thu, Jul 20, 2023 36.95 37.64 36.79 37.60
851 NYSE GFL Wed, Jul 19, 2023 37.19 37.51 36.75 37.06
850 NYSE GFL Tue, Jul 18, 2023 37.44 37.57 36.89 37.06
849 NYSE GFL Mon, Jul 17, 2023 37.56 38.01 37.44 37.58
848 NYSE GFL Fri, Jul 14, 2023 37.16 37.73 36.92 37.61
847 NYSE GFL Thu, Jul 13, 2023 37.21 37.28 36.74 37.10
846 NYSE GFL Wed, Jul 12, 2023 37.71 37.71 36.82 37.13
845 NYSE GFL Tue, Jul 11, 2023 38.20 38.33 37.16 37.38
844 NYSE GFL Mon, Jul 10, 2023 38.49 38.74 38.11 38.25
843 NYSE GFL Fri, Jul 7, 2023 38.29 38.77 38.29 38.46
842 NYSE GFL Thu, Jul 6, 2023 38.53 38.62 38.08 38.44
841 NYSE GFL Wed, Jul 5, 2023 38.87 39.06 38.64 38.84
840 NYSE GFL Mon, Jul 3, 2023 38.77 38.94 38.57 38.73
839 NYSE GFL Fri, Jun 30, 2023 38.29 38.93 38.22 38.80
838 NYSE GFL Thu, Jun 29, 2023 37.72 38.31 37.62 38.20
837 NYSE GFL Wed, Jun 28, 2023 37.58 37.80 37.36 37.80
836 NYSE GFL Tue, Jun 27, 2023 37.40 37.85 37.23 37.64
835 NYSE GFL Mon, Jun 26, 2023 36.65 37.33 36.65 37.27
834 NYSE GFL Fri, Jun 23, 2023 36.57 36.88 36.38 36.78
833 NYSE GFL Thu, Jun 22, 2023 37.10 37.41 36.68 36.82
832 NYSE GFL Wed, Jun 21, 2023 37.14 37.29 36.65 37.19
831 NYSE GFL Tue, Jun 20, 2023 37.11 37.38 36.82 37.25
830 NYSE GFL Fri, Jun 16, 2023 37.49 37.81 37.03 37.28
829 NYSE GFL Thu, Jun 15, 2023 37.44 37.68 36.85 37.46
828 NYSE GFL Wed, Jun 14, 2023 37.04 37.84 37.04 37.48
827 NYSE GFL Tue, Jun 13, 2023 37.97 37.97 36.80 37.05
826 NYSE GFL Mon, Jun 12, 2023 37.37 37.88 37.13 37.88
825 NYSE GFL Fri, Jun 9, 2023 37.15 37.27 36.40 37.26
824 NYSE GFL Thu, Jun 8, 2023 36.67 37.27 36.60 36.96
823 NYSE GFL Wed, Jun 7, 2023 37.18 37.33 36.34 36.71
822 NYSE GFL Tue, Jun 6, 2023 37.28 38.03 37.15 37.29
821 NYSE GFL Mon, Jun 5, 2023 37.53 38.02 37.44 37.51
820 NYSE GFL Fri, Jun 2, 2023 37.17 38.01 36.83 37.51
819 NYSE GFL Thu, Jun 1, 2023 36.31 36.98 35.75 36.91
818 NYSE GFL Wed, May 31, 2023 36.82 36.94 36.04 36.14
817 NYSE GFL Tue, May 30, 2023 36.83 37.19 36.56 36.85
816 NYSE GFL Fri, May 26, 2023 36.38 36.78 36.33 36.60
815 NYSE GFL Thu, May 25, 2023 36.39 36.63 36.20 36.37
814 NYSE GFL Wed, May 24, 2023 36.40 36.56 36.08 36.26
813 NYSE GFL Tue, May 23, 2023 36.97 37.23 36.50 36.71
812 NYSE GFL Mon, May 22, 2023 37.26 37.46 37.03 37.10
811 NYSE GFL Fri, May 19, 2023 37.50 37.52 37.04 37.25
810 NYSE GFL Thu, May 18, 2023 35.98 37.37 35.84 37.28
809 NYSE GFL Wed, May 17, 2023 37.60 37.61 36.86 37.37
808 NYSE GFL Tue, May 16, 2023 37.45 37.77 37.22 37.44
807 NYSE GFL Mon, May 15, 2023 37.67 38.06 37.47 37.60
806 NYSE GFL Fri, May 12, 2023 37.95 38.15 37.23 37.71
805 NYSE GFL Thu, May 11, 2023 37.62 37.96 37.41 37.87
804 NYSE GFL Wed, May 10, 2023 37.94 38.26 37.29 37.62
803 NYSE GFL Tue, May 9, 2023 36.40 37.55 36.01 37.39
802 NYSE GFL Mon, May 8, 2023 35.67 36.56 35.67 36.53
801 NYSE GFL Fri, May 5, 2023 35.78 36.06 35.41 35.58
800 NYSE GFL Thu, May 4, 2023 36.57 36.94 35.16 35.48
799 NYSE GFL Wed, May 3, 2023 36.86 37.21 36.59 36.65
798 NYSE GFL Tue, May 2, 2023 36.58 36.99 36.43 36.79
797 NYSE GFL Mon, May 1, 2023 36.26 36.75 35.94 36.64
796 NYSE GFL Fri, Apr 28, 2023 34.81 36.52 34.61 36.30
795 NYSE GFL Thu, Apr 27, 2023 33.68 33.78 32.93 33.69
794 NYSE GFL Wed, Apr 26, 2023 34.20 34.30 33.31 33.43
793 NYSE GFL Tue, Apr 25, 2023 34.85 35.01 34.18 34.34
792 NYSE GFL Mon, Apr 24, 2023 35.08 35.56 34.97 35.09
791 NYSE GFL Fri, Apr 21, 2023 35.02 35.04 34.73 34.92
790 NYSE GFL Thu, Apr 20, 2023 34.70 35.03 34.58 34.88
789 NYSE GFL Wed, Apr 19, 2023 34.09 34.79 34.08 34.75
788 NYSE GFL Tue, Apr 18, 2023 34.67 34.87 34.16 34.45
787 NYSE GFL Mon, Apr 17, 2023 34.74 34.98 34.35 34.55
786 NYSE GFL Fri, Apr 14, 2023 35.23 35.39 34.51 34.69
785 NYSE GFL Thu, Apr 13, 2023 34.95 35.47 34.95 35.33
784 NYSE GFL Wed, Apr 12, 2023 34.87 35.90 34.59 34.95
783 NYSE GFL Tue, Apr 11, 2023 34.19 34.71 34.19 34.59
782 NYSE GFL Mon, Apr 10, 2023 33.86 34.25 33.74 34.23
781 NYSE GFL Thu, Apr 6, 2023 33.96 34.30 33.89 34.06
780 NYSE GFL Wed, Apr 5, 2023 33.96 34.32 33.74 33.85
779 NYSE GFL Tue, Apr 4, 2023 34.57 34.71 33.82 34.15
778 NYSE GFL Mon, Apr 3, 2023 34.45 34.71 34.20 34.53
777 NYSE GFL Fri, Mar 31, 2023 34.43 34.90 34.38 34.44
776 NYSE GFL Thu, Mar 30, 2023 33.58 34.57 33.56 34.29
775 NYSE GFL Wed, Mar 29, 2023 33.01 33.42 32.96 33.41
774 NYSE GFL Tue, Mar 28, 2023 32.49 32.87 32.37 32.85
773 NYSE GFL Mon, Mar 27, 2023 32.66 32.85 32.15 32.47
772 NYSE GFL Fri, Mar 24, 2023 32.16 32.60 32.01 32.54
771 NYSE GFL Thu, Mar 23, 2023 32.75 33.40 32.19 32.46
770 NYSE GFL Wed, Mar 22, 2023 32.91 33.08 32.49 32.51
769 NYSE GFL Tue, Mar 21, 2023 33.50 33.51 32.90 33.00
768 NYSE GFL Mon, Mar 20, 2023 32.78 33.37 32.73 33.20
767 NYSE GFL Fri, Mar 17, 2023 33.22 33.23 32.60 32.79
766 NYSE GFL Thu, Mar 16, 2023 31.98 33.37 31.80 33.20
765 NYSE GFL Wed, Mar 15, 2023 31.67 32.23 31.49 32.13
764 NYSE GFL Tue, Mar 14, 2023 31.51 33.23 31.20 32.43
763 NYSE GFL Mon, Mar 13, 2023 31.71 32.18 31.16 31.64
762 NYSE GFL Fri, Mar 10, 2023 32.88 32.88 31.97 32.09
761 NYSE GFL Thu, Mar 9, 2023 32.55 33.39 32.42 32.64
760 NYSE GFL Wed, Mar 8, 2023 32.72 32.73 32.12 32.36
759 NYSE GFL Tue, Mar 7, 2023 32.23 32.90 31.97 32.70
758 NYSE GFL Mon, Mar 6, 2023 31.57 32.35 31.44 32.15
757 NYSE GFL Fri, Mar 3, 2023 31.40 31.60 30.97 31.50
756 NYSE GFL Thu, Mar 2, 2023 30.51 31.29 30.32 31.26
755 NYSE GFL Wed, Mar 1, 2023 30.19 30.67 29.60 30.66
754 NYSE GFL Tue, Feb 28, 2023 30.70 30.81 30.16 30.37
753 NYSE GFL Mon, Feb 27, 2023 31.00 31.41 30.41 30.66
752 NYSE GFL Fri, Feb 24, 2023 30.48 30.83 30.20 30.74
751 NYSE GFL Thu, Feb 23, 2023 31.66 31.66 30.60 30.82
750 NYSE GFL Wed, Feb 22, 2023 30.20 32.45 30.15 31.42
749 NYSE GFL Tue, Feb 21, 2023 30.59 30.79 29.53 29.84
748 NYSE GFL Fri, Feb 17, 2023 31.31 31.44 30.90 30.95
747 NYSE GFL Thu, Feb 16, 2023 30.96 31.73 30.92 31.33
746 NYSE GFL Wed, Feb 15, 2023 31.30 31.67 31.15 31.49
745 NYSE GFL Tue, Feb 14, 2023 31.65 31.79 31.14 31.46
744 NYSE GFL Mon, Feb 13, 2023 32.02 32.17 31.76 31.88
743 NYSE GFL Fri, Feb 10, 2023 31.60 31.92 31.24 31.84
742 NYSE GFL Thu, Feb 9, 2023 31.99 32.21 31.46 31.49
741 NYSE GFL Wed, Feb 8, 2023 31.86 32.08 31.63 31.74
740 NYSE GFL Tue, Feb 7, 2023 31.28 31.93 31.08 31.78
739 NYSE GFL Mon, Feb 6, 2023 30.94 31.44 30.90 31.31
738 NYSE GFL Fri, Feb 3, 2023 31.48 31.65 31.20 31.40
737 NYSE GFL Thu, Feb 2, 2023 31.44 32.17 31.25 31.85
736 NYSE GFL Wed, Feb 1, 2023 30.72 31.36 30.51 31.13
735 NYSE GFL Tue, Jan 31, 2023 30.82 31.00 30.32 30.86
734 NYSE GFL Mon, Jan 30, 2023 31.13 31.34 30.80 30.83
733 NYSE GFL Fri, Jan 27, 2023 30.74 31.66 30.72 31.49
732 NYSE GFL Thu, Jan 26, 2023 31.59 31.69 30.31 30.97
731 NYSE GFL Wed, Jan 25, 2023 31.44 31.70 31.09 31.53
730 NYSE GFL Tue, Jan 24, 2023 31.55 31.97 31.45 31.65
729 NYSE GFL Mon, Jan 23, 2023 31.26 31.97 31.14 31.67
728 NYSE GFL Fri, Jan 20, 2023 30.58 31.32 30.11 31.23
727 NYSE GFL Thu, Jan 19, 2023 29.73 30.64 29.73 30.34
726 NYSE GFL Wed, Jan 18, 2023 30.58 30.65 29.91 30.02
725 NYSE GFL Tue, Jan 17, 2023 30.67 31.06 30.54 30.57
724 NYSE GFL Fri, Jan 13, 2023 29.58 30.37 29.22 30.29
723 NYSE GFL Thu, Jan 12, 2023 30.15 30.30 29.74 29.84
722 NYSE GFL Wed, Jan 11, 2023 30.45 30.75 29.73 30.11
721 NYSE GFL Tue, Jan 10, 2023 30.66 30.68 29.93 30.51
720 NYSE GFL Mon, Jan 9, 2023 31.79 31.79 30.77 30.81
719 NYSE GFL Fri, Jan 6, 2023 30.69 31.68 30.62 31.55
718 NYSE GFL Thu, Jan 5, 2023 30.22 30.44 29.73 30.38
717 NYSE GFL Wed, Jan 4, 2023 29.76 30.64 29.71 30.38
716 NYSE GFL Tue, Jan 3, 2023 29.63 29.89 29.12 29.36
715 NYSE GFL Fri, Dec 30, 2022 29.37 29.46 28.67 29.23
714 NYSE GFL Thu, Dec 29, 2022 28.86 29.60 28.71 29.53
713 NYSE GFL Wed, Dec 28, 2022 28.56 28.97 28.29 28.62
712 NYSE GFL Tue, Dec 27, 2022 28.26 28.88 27.93 28.58
711 NYSE GFL Fri, Dec 23, 2022 27.97 28.22 27.84 28.22
710 NYSE GFL Thu, Dec 22, 2022 27.92 28.14 27.68 28.01
709 NYSE GFL Wed, Dec 21, 2022 27.97 28.55 27.93 28.22
708 NYSE GFL Tue, Dec 20, 2022 27.75 28.24 27.75 28.00
707 NYSE GFL Mon, Dec 19, 2022 28.34 28.41 27.90 27.99
706 NYSE GFL Fri, Dec 16, 2022 28.43 28.63 28.04 28.31
705 NYSE GFL Thu, Dec 15, 2022 28.45 29.00 28.39 28.74
704 NYSE GFL Wed, Dec 14, 2022 28.68 29.63 28.62 29.01
703 NYSE GFL Tue, Dec 13, 2022 29.26 29.47 28.62 28.84
702 NYSE GFL Mon, Dec 12, 2022 28.41 28.50 28.16 28.49
701 NYSE GFL Fri, Dec 9, 2022 28.13 28.62 28.03 28.17
700 NYSE GFL Thu, Dec 8, 2022 28.19 28.45 27.85 28.33
699 NYSE GFL Wed, Dec 7, 2022 27.90 28.29 27.85 27.89
698 NYSE GFL Tue, Dec 6, 2022 28.76 28.76 27.64 28.08
697 NYSE GFL Mon, Dec 5, 2022 29.32 29.43 28.58 28.67
696 NYSE GFL Fri, Dec 2, 2022 29.12 29.67 28.89 29.47
695 NYSE GFL Thu, Dec 1, 2022 29.30 29.80 29.12 29.50
694 NYSE GFL Wed, Nov 30, 2022 28.34 29.05 27.93 28.97
693 NYSE GFL Tue, Nov 29, 2022 28.05 28.22 27.82 28.16
692 NYSE GFL Mon, Nov 28, 2022 28.51 28.92 28.22 28.31
691 NYSE GFL Fri, Nov 25, 2022 28.79 29.03 28.73 28.80
690 NYSE GFL Wed, Nov 23, 2022 28.48 29.12 28.41 28.96
689 NYSE GFL Tue, Nov 22, 2022 27.82 28.45 27.57 28.41
688 NYSE GFL Mon, Nov 21, 2022 27.56 27.69 27.20 27.56
687 NYSE GFL Fri, Nov 18, 2022 27.27 27.73 27.13 27.66
686 NYSE GFL Thu, Nov 17, 2022 26.76 27.05 26.55 26.87
685 NYSE GFL Wed, Nov 16, 2022 26.91 27.44 26.75 27.26
684 NYSE GFL Tue, Nov 15, 2022 27.43 27.84 26.91 27.02
683 NYSE GFL Mon, Nov 14, 2022 28.14 28.21 26.91 26.93
682 NYSE GFL Fri, Nov 11, 2022 27.24 28.39 27.20 28.27
681 NYSE GFL Thu, Nov 10, 2022 26.41 27.08 26.08 27.02
680 NYSE GFL Wed, Nov 9, 2022 25.55 25.80 25.21 25.27
679 NYSE GFL Tue, Nov 8, 2022 25.58 25.82 25.14 25.73
678 NYSE GFL Mon, Nov 7, 2022 25.28 25.69 25.08 25.64
677 NYSE GFL Fri, Nov 4, 2022 25.95 26.04 24.82 25.00
676 NYSE GFL Thu, Nov 3, 2022 26.03 26.10 24.98 25.44
675 NYSE GFL Wed, Nov 2, 2022 26.36 27.06 25.99 26.02
674 NYSE GFL Tue, Nov 1, 2022 27.18 27.62 26.32 26.54
673 NYSE GFL Mon, Oct 31, 2022 26.44 27.05 26.44 26.99
672 NYSE GFL Fri, Oct 28, 2022 26.07 26.67 25.94 26.63
671 NYSE GFL Thu, Oct 27, 2022 26.54 26.74 26.25 26.27
670 NYSE GFL Wed, Oct 26, 2022 26.68 27.06 26.19 26.25
669 NYSE GFL Tue, Oct 25, 2022 26.00 27.06 26.00 26.69
668 NYSE GFL Mon, Oct 24, 2022 26.24 26.43 25.62 26.05
667 NYSE GFL Fri, Oct 21, 2022 25.40 26.13 25.11 26.11
666 NYSE GFL Thu, Oct 20, 2022 25.61 25.76 24.94 25.02
665 NYSE GFL Wed, Oct 19, 2022 25.65 25.73 25.27 25.60
664 NYSE GFL Tue, Oct 18, 2022 25.81 26.05 25.49 25.74
663 NYSE GFL Mon, Oct 17, 2022 24.34 25.26 24.34 25.23
662 NYSE GFL Fri, Oct 14, 2022 24.70 25.02 23.87 23.94
661 NYSE GFL Thu, Oct 13, 2022 23.54 24.76 23.10 24.57
660 NYSE GFL Wed, Oct 12, 2022 24.25 24.61 24.13 24.23
659 NYSE GFL Tue, Oct 11, 2022 24.58 24.92 24.21 24.43
658 NYSE GFL Mon, Oct 10, 2022 24.71 25.01 24.37 24.73
657 NYSE GFL Fri, Oct 7, 2022 26.24 26.24 24.71 24.75
656 NYSE GFL Thu, Oct 6, 2022 27.21 27.45 26.01 26.60
655 NYSE GFL Wed, Oct 5, 2022 26.86 27.46 26.76 27.28
654 NYSE GFL Tue, Oct 4, 2022 26.29 27.46 26.18 27.39
653 NYSE GFL Mon, Oct 3, 2022 25.74 26.22 25.22 25.84
652 NYSE GFL Fri, Sep 30, 2022 25.59 25.85 25.14 25.29
651 NYSE GFL Thu, Sep 29, 2022 26.10 26.15 25.45 25.76
650 NYSE GFL Wed, Sep 28, 2022 25.25 26.38 25.09 26.23
649 NYSE GFL Tue, Sep 27, 2022 25.92 26.11 25.18 25.30
648 NYSE GFL Mon, Sep 26, 2022 26.04 26.44 25.58 25.75
647 NYSE GFL Fri, Sep 23, 2022 26.41 26.49 25.74 26.20
646 NYSE GFL Thu, Sep 22, 2022 27.81 27.86 26.50 26.75
645 NYSE GFL Wed, Sep 21, 2022 28.30 28.75 27.93 27.94
644 NYSE GFL Tue, Sep 20, 2022 28.20 28.59 27.98 28.31
643 NYSE GFL Mon, Sep 19, 2022 27.60 28.43 27.59 28.40
642 NYSE GFL Fri, Sep 16, 2022 28.85 28.85 27.74 28.02
641 NYSE GFL Thu, Sep 15, 2022 29.85 30.31 29.21 29.31
640 NYSE GFL Wed, Sep 14, 2022 30.04 30.28 29.83 30.04
639 NYSE GFL Tue, Sep 13, 2022 30.23 30.55 29.99 30.01
638 NYSE GFL Mon, Sep 12, 2022 30.61 31.10 30.32 30.75
637 NYSE GFL Fri, Sep 9, 2022 29.28 30.48 29.02 30.40
636 NYSE GFL Thu, Sep 8, 2022 28.79 28.95 28.51 28.81
635 NYSE GFL Wed, Sep 7, 2022 28.50 29.06 28.31 28.83
634 NYSE GFL Tue, Sep 6, 2022 28.87 28.91 28.32 28.55
633 NYSE GFL Fri, Sep 2, 2022 29.44 29.50 28.42 28.70
632 NYSE GFL Thu, Sep 1, 2022 28.54 29.44 28.38 29.19
631 NYSE GFL Wed, Aug 31, 2022 28.62 28.68 27.97 28.10
630 NYSE GFL Tue, Aug 30, 2022 28.54 28.63 28.01 28.23
629 NYSE GFL Mon, Aug 29, 2022 28.20 28.57 27.98 28.41
628 NYSE GFL Fri, Aug 26, 2022 29.35 29.41 28.26 28.27
627 NYSE GFL Thu, Aug 25, 2022 29.10 29.48 28.92 29.34
626 NYSE GFL Wed, Aug 24, 2022 28.03 29.08 28.03 28.88
625 NYSE GFL Tue, Aug 23, 2022 28.00 28.38 27.94 28.12
624 NYSE GFL Mon, Aug 22, 2022 28.38 28.61 28.00 28.16
623 NYSE GFL Fri, Aug 19, 2022 28.95 29.14 28.57 28.88
622 NYSE GFL Thu, Aug 18, 2022 29.42 29.47 29.15 29.24
621 NYSE GFL Wed, Aug 17, 2022 29.43 29.46 28.87 29.35
620 NYSE GFL Tue, Aug 16, 2022 29.14 30.08 29.03 29.55
619 NYSE GFL Mon, Aug 15, 2022 29.06 29.25 28.94 29.15
618 NYSE GFL Fri, Aug 12, 2022 29.07 29.37 28.94 29.36
617 NYSE GFL Thu, Aug 11, 2022 28.99 29.49 28.76 28.86
616 NYSE GFL Wed, Aug 10, 2022 28.77 28.94 28.44 28.76
615 NYSE GFL Tue, Aug 9, 2022 28.94 29.02 28.11 28.21
614 NYSE GFL Mon, Aug 8, 2022 28.81 29.32 28.78 29.00
613 NYSE GFL Fri, Aug 5, 2022 28.21 28.67 28.11 28.59
612 NYSE GFL Thu, Aug 4, 2022 28.63 28.79 28.31 28.48
611 NYSE GFL Wed, Aug 3, 2022 28.00 28.67 27.71 28.50
610 NYSE GFL Tue, Aug 2, 2022 27.54 27.88 27.34 27.69
609 NYSE GFL Mon, Aug 1, 2022 27.42 28.00 27.25 27.56
608 NYSE GFL Fri, Jul 29, 2022 27.95 28.56 27.43 27.65
607 NYSE GFL Thu, Jul 28, 2022 27.67 28.02 26.64 27.94
606 NYSE GFL Wed, Jul 27, 2022 26.86 27.52 26.86 27.44
605 NYSE GFL Tue, Jul 26, 2022 27.07 27.15 26.47 26.56
604 NYSE GFL Mon, Jul 25, 2022 27.36 27.36 26.83 27.34
603 NYSE GFL Fri, Jul 22, 2022 27.12 27.32 26.85 27.23
602 NYSE GFL Thu, Jul 21, 2022 26.61 27.17 26.50 26.99
601 NYSE GFL Wed, Jul 20, 2022 26.06 26.70 25.95 26.59
600 NYSE GFL Tue, Jul 19, 2022 25.59 26.03 25.17 25.94
599 NYSE GFL Mon, Jul 18, 2022 25.28 25.92 25.06 25.17
598 NYSE GFL Fri, Jul 15, 2022 25.12 25.20 24.85 25.07
597 NYSE GFL Thu, Jul 14, 2022 24.07 24.79 24.00 24.72
596 NYSE GFL Wed, Jul 13, 2022 24.53 24.89 24.43 24.70
595 NYSE GFL Tue, Jul 12, 2022 24.88 25.15 24.53 24.99
594 NYSE GFL Mon, Jul 11, 2022 25.61 25.81 24.82 25.03
593 NYSE GFL Fri, Jul 8, 2022 25.98 26.32 25.69 25.81
592 NYSE GFL Thu, Jul 7, 2022 25.97 26.31 25.47 26.11
591 NYSE GFL Wed, Jul 6, 2022 25.44 26.00 25.39 25.70
590 NYSE GFL Tue, Jul 5, 2022 25.45 25.65 24.64 25.49
589 NYSE GFL Fri, Jul 1, 2022 25.82 25.93 25.05 25.93
588 NYSE GFL Thu, Jun 30, 2022 25.79 25.93 25.33 25.80
587 NYSE GFL Wed, Jun 29, 2022 26.61 26.61 25.81 26.26
586 NYSE GFL Tue, Jun 28, 2022 27.25 27.79 26.34 26.34
585 NYSE GFL Mon, Jun 27, 2022 27.36 27.69 27.14 27.27
584 NYSE GFL Fri, Jun 24, 2022 27.22 27.73 27.07 27.36
583 NYSE GFL Thu, Jun 23, 2022 25.79 27.01 25.73 26.96
582 NYSE GFL Wed, Jun 22, 2022 25.30 26.09 25.08 25.70
581 NYSE GFL Tue, Jun 21, 2022 25.51 26.21 25.13 25.63
580 NYSE GFL Fri, Jun 17, 2022 24.72 25.02 24.16 24.89
579 NYSE GFL Thu, Jun 16, 2022 26.26 26.56 24.53 24.75
578 NYSE GFL Wed, Jun 15, 2022 26.55 27.06 26.00 26.68
577 NYSE GFL Tue, Jun 14, 2022 27.39 27.39 26.32 26.34
576 NYSE GFL Mon, Jun 13, 2022 27.59 28.00 27.05 27.23
575 NYSE GFL Fri, Jun 10, 2022 29.10 29.19 28.21 28.47
574 NYSE GFL Thu, Jun 9, 2022 30.19 30.51 29.38 29.58
573 NYSE GFL Wed, Jun 8, 2022 31.69 31.69 30.32 30.53
572 NYSE GFL Tue, Jun 7, 2022 31.84 32.01 31.43 31.89
571 NYSE GFL Mon, Jun 6, 2022 31.70 32.42 31.70 32.06
570 NYSE GFL Fri, Jun 3, 2022 31.42 31.82 31.26 31.56
569 NYSE GFL Thu, Jun 2, 2022 30.66 31.79 30.66 31.69
568 NYSE GFL Wed, Jun 1, 2022 30.63 31.01 30.21 30.83
567 NYSE GFL Tue, May 31, 2022 31.00 31.08 30.36 30.57
566 NYSE GFL Fri, May 27, 2022 29.85 30.77 29.85 30.70
565 NYSE GFL Thu, May 26, 2022 29.35 30.16 29.28 29.74
564 NYSE GFL Wed, May 25, 2022 29.64 30.08 28.46 29.19
563 NYSE GFL Tue, May 24, 2022 29.69 29.97 29.17 29.57
562 NYSE GFL Mon, May 23, 2022 29.53 30.16 29.05 29.81
561 NYSE GFL Fri, May 20, 2022 28.79 29.35 28.39 29.26
560 NYSE GFL Thu, May 19, 2022 27.65 29.02 27.57 28.39
559 NYSE GFL Wed, May 18, 2022 28.37 28.83 27.64 27.78
558 NYSE GFL Tue, May 17, 2022 28.98 29.26 28.38 28.86
557 NYSE GFL Mon, May 16, 2022 27.95 28.90 27.79 28.69
556 NYSE GFL Fri, May 13, 2022 27.06 28.38 26.96 28.00
555 NYSE GFL Thu, May 12, 2022 26.91 27.32 26.22 26.73
554 NYSE GFL Wed, May 11, 2022 28.24 28.72 27.20 27.22
553 NYSE GFL Tue, May 10, 2022 28.93 29.05 27.67 28.30
552 NYSE GFL Mon, May 9, 2022 29.09 29.30 28.00 28.09
551 NYSE GFL Fri, May 6, 2022 28.70 29.69 28.09 29.59
550 NYSE GFL Thu, May 5, 2022 29.73 30.60 28.64 28.86
549 NYSE GFL Wed, May 4, 2022 29.68 29.74 28.42 29.49
548 NYSE GFL Tue, May 3, 2022 30.07 30.26 29.52 29.72
547 NYSE GFL Mon, May 2, 2022 29.99 30.49 29.50 30.06
546 NYSE GFL Fri, Apr 29, 2022 31.79 32.03 30.05 30.13
545 NYSE GFL Thu, Apr 28, 2022 32.02 32.24 31.36 32.00
544 NYSE GFL Wed, Apr 27, 2022 31.20 31.90 31.12 31.80
543 NYSE GFL Tue, Apr 26, 2022 30.71 31.71 30.66 31.08
542 NYSE GFL Mon, Apr 25, 2022 30.89 31.35 30.32 30.93
541 NYSE GFL Fri, Apr 22, 2022 32.89 33.09 31.03 31.06
540 NYSE GFL Thu, Apr 21, 2022 33.89 34.01 33.02 33.21
539 NYSE GFL Wed, Apr 20, 2022 33.84 34.16 33.24 33.53
538 NYSE GFL Tue, Apr 19, 2022 32.70 33.61 32.68 33.47
537 NYSE GFL Mon, Apr 18, 2022 32.67 32.87 32.35 32.72
536 NYSE GFL Thu, Apr 14, 2022 33.12 33.60 32.73 32.84
535 NYSE GFL Wed, Apr 13, 2022 32.42 33.51 32.42 33.08
534 NYSE GFL Tue, Apr 12, 2022 32.80 33.01 32.30 32.44
533 NYSE GFL Mon, Apr 11, 2022 32.30 32.99 31.89 32.52
532 NYSE GFL Fri, Apr 8, 2022 32.93 32.94 32.25 32.57
531 NYSE GFL Thu, Apr 7, 2022 30.94 33.23 30.76 33.15
530 NYSE GFL Wed, Apr 6, 2022 30.89 30.98 30.39 30.94
529 NYSE GFL Tue, Apr 5, 2022 31.70 31.93 30.85 31.06
528 NYSE GFL Mon, Apr 4, 2022 32.34 32.58 31.50 31.57
527 NYSE GFL Fri, Apr 1, 2022 32.70 32.96 32.10 32.24
526 NYSE GFL Thu, Mar 31, 2022 31.92 32.83 31.78 32.54
525 NYSE GFL Wed, Mar 30, 2022 32.25 32.43 31.68 31.84
524 NYSE GFL Tue, Mar 29, 2022 32.71 33.26 32.23 32.37
523 NYSE GFL Mon, Mar 28, 2022 30.82 32.22 30.82 32.20
522 NYSE GFL Fri, Mar 25, 2022 30.90 31.08 30.60 30.98
521 NYSE GFL Thu, Mar 24, 2022 31.27 31.32 30.70 30.92
520 NYSE GFL Wed, Mar 23, 2022 30.54 31.57 30.41 31.10
519 NYSE GFL Tue, Mar 22, 2022 31.05 31.50 30.63 30.72
518 NYSE GFL Mon, Mar 21, 2022 30.81 31.20 30.54 30.92
517 NYSE GFL Fri, Mar 18, 2022 29.76 31.05 29.72 30.89
516 NYSE GFL Thu, Mar 17, 2022 29.39 30.07 29.26 29.89
515 NYSE GFL Wed, Mar 16, 2022 28.77 30.34 28.72 29.66
514 NYSE GFL Tue, Mar 15, 2022 28.33 29.44 27.91 28.44
513 NYSE GFL Mon, Mar 14, 2022 28.68 29.19 27.63 28.14
512 NYSE GFL Fri, Mar 11, 2022 28.90 29.28 28.02 28.58
511 NYSE GFL Thu, Mar 10, 2022 28.04 28.85 27.86 28.74
510 NYSE GFL Wed, Mar 9, 2022 28.02 29.40 28.02 28.59
509 NYSE GFL Tue, Mar 8, 2022 26.29 27.78 25.91 27.50
508 NYSE GFL Mon, Mar 7, 2022 28.07 28.13 26.23 26.29
507 NYSE GFL Fri, Mar 4, 2022 28.53 29.03 28.08 28.12
506 NYSE GFL Thu, Mar 3, 2022 29.55 29.55 28.66 28.81
505 NYSE GFL Wed, Mar 2, 2022 29.38 30.01 29.36 29.43
504 NYSE GFL Tue, Mar 1, 2022 29.56 29.57 29.02 29.21
503 NYSE GFL Mon, Feb 28, 2022 28.80 29.51 28.73 29.25
502 NYSE GFL Fri, Feb 25, 2022 28.50 29.27 28.14 29.23
501 NYSE GFL Thu, Feb 24, 2022 26.83 28.55 26.76 28.43
500 NYSE GFL Wed, Feb 23, 2022 28.48 28.62 27.56 27.62
499 NYSE GFL Tue, Feb 22, 2022 28.20 28.67 27.92 28.24
498 NYSE GFL Fri, Feb 18, 2022 28.89 29.06 27.98 28.42
497 NYSE GFL Thu, Feb 17, 2022 29.19 29.95 28.83 28.87
496 NYSE GFL Wed, Feb 16, 2022 29.90 29.94 28.87 29.46
495 NYSE GFL Tue, Feb 15, 2022 30.52 30.75 29.72 29.87
494 NYSE GFL Mon, Feb 14, 2022 30.73 31.01 29.97 30.07
493 NYSE GFL Fri, Feb 11, 2022 32.43 32.50 30.30 30.99
492 NYSE GFL Thu, Feb 10, 2022 32.10 33.76 31.87 32.40
491 NYSE GFL Wed, Feb 9, 2022 32.45 33.06 32.32 32.91
490 NYSE GFL Tue, Feb 8, 2022 31.65 32.13 31.40 31.91
489 NYSE GFL Mon, Feb 7, 2022 31.55 32.09 31.42 31.78
488 NYSE GFL Fri, Feb 4, 2022 31.31 31.85 31.29 31.60
487 NYSE GFL Thu, Feb 3, 2022 32.22 32.39 31.30 31.49
486 NYSE GFL Wed, Feb 2, 2022 33.49 33.54 32.62 32.72
485 NYSE GFL Tue, Feb 1, 2022 33.13 33.54 32.64 33.49
484 NYSE GFL Mon, Jan 31, 2022 31.78 32.89 31.47 32.87
483 NYSE GFL Fri, Jan 28, 2022 31.13 31.80 30.68 31.72
482 NYSE GFL Thu, Jan 27, 2022 32.26 32.28 31.17 31.24
481 NYSE GFL Wed, Jan 26, 2022 32.62 33.09 31.83 32.01
480 NYSE GFL Tue, Jan 25, 2022 32.08 32.50 31.50 32.11
479 NYSE GFL Mon, Jan 24, 2022 30.88 32.52 30.59 32.50
478 NYSE GFL Fri, Jan 21, 2022 32.08 32.45 31.45 31.56
477 NYSE GFL Thu, Jan 20, 2022 33.30 33.72 32.30 32.38
476 NYSE GFL Wed, Jan 19, 2022 33.59 34.03 33.00 33.00
475 NYSE GFL Tue, Jan 18, 2022 33.98 34.41 33.44 33.56
474 NYSE GFL Fri, Jan 14, 2022 35.05 35.23 33.69 34.13
473 NYSE GFL Thu, Jan 13, 2022 34.93 35.94 34.70 35.42
472 NYSE GFL Wed, Jan 12, 2022 34.99 35.33 34.58 34.84
471 NYSE GFL Tue, Jan 11, 2022 34.64 34.81 34.02 34.71
470 NYSE GFL Mon, Jan 10, 2022 35.00 35.09 33.96 34.55
469 NYSE GFL Fri, Jan 7, 2022 35.49 35.71 34.45 35.30
468 NYSE GFL Thu, Jan 6, 2022 35.27 36.49 35.00 35.56
467 NYSE GFL Wed, Jan 5, 2022 37.16 37.27 35.25 35.42
466 NYSE GFL Tue, Jan 4, 2022 37.89 38.01 36.79 37.08
465 NYSE GFL Mon, Jan 3, 2022 37.98 38.05 36.79 37.76
464 NYSE GFL Fri, Dec 31, 2021 37.34 38.01 37.33 37.85
463 NYSE GFL Thu, Dec 30, 2021 37.64 38.14 37.43 37.52
462 NYSE GFL Wed, Dec 29, 2021 37.68 38.11 37.42 37.60
461 NYSE GFL Tue, Dec 28, 2021 38.29 38.56 37.69 37.76
460 NYSE GFL Mon, Dec 27, 2021 38.24 38.68 38.03 38.60
459 NYSE GFL Thu, Dec 23, 2021 37.50 38.30 37.43 37.97
458 NYSE GFL Wed, Dec 22, 2021 36.53 37.53 36.51 37.42
457 NYSE GFL Tue, Dec 21, 2021 35.56 36.55 35.56 36.52
456 NYSE GFL Mon, Dec 20, 2021 35.77 35.77 34.50 35.23
455 NYSE GFL Fri, Dec 17, 2021 35.63 36.02 35.04 35.39
454 NYSE GFL Thu, Dec 16, 2021 36.24 36.63 35.43 35.61
453 NYSE GFL Wed, Dec 15, 2021 36.18 36.31 35.39 36.02
452 NYSE GFL Tue, Dec 14, 2021 35.91 36.94 35.77 36.09
451 NYSE GFL Mon, Dec 13, 2021 36.95 37.02 35.91 36.15
450 NYSE GFL Fri, Dec 10, 2021 37.37 37.66 36.83 36.91
449 NYSE GFL Thu, Dec 9, 2021 37.93 38.08 37.20 37.37
448 NYSE GFL Wed, Dec 8, 2021 38.07 38.50 37.59 38.03
447 NYSE GFL Tue, Dec 7, 2021 38.28 38.70 37.88 38.00
446 NYSE GFL Mon, Dec 6, 2021 37.39 38.02 37.18 37.64
445 NYSE GFL Fri, Dec 3, 2021 38.03 38.13 37.04 37.28
444 NYSE GFL Thu, Dec 2, 2021 37.06 38.53 37.00 37.99
443 NYSE GFL Wed, Dec 1, 2021 38.24 38.83 36.29 36.73
442 NYSE GFL Tue, Nov 30, 2021 40.00 40.12 38.49 38.60
441 NYSE GFL Mon, Nov 29, 2021 40.00 40.60 39.55 40.12
440 NYSE GFL Fri, Nov 26, 2021 39.54 40.08 39.29 39.59
439 NYSE GFL Wed, Nov 24, 2021 39.79 40.46 39.09 40.39
438 NYSE GFL Tue, Nov 23, 2021 39.00 40.20 38.75 40.00
437 NYSE GFL Mon, Nov 22, 2021 40.58 40.75 38.96 39.05
436 NYSE GFL Fri, Nov 19, 2021 38.01 40.52 37.63 40.28
435 NYSE GFL Thu, Nov 18, 2021 41.41 42.24 41.00 41.89
434 NYSE GFL Wed, Nov 17, 2021 40.23 41.28 40.03 41.16
433 NYSE GFL Tue, Nov 16, 2021 39.24 40.71 39.10 40.21
432 NYSE GFL Mon, Nov 15, 2021 39.84 40.21 38.99 39.12
431 NYSE GFL Fri, Nov 12, 2021 38.82 39.92 38.64 39.75
430 NYSE GFL Thu, Nov 11, 2021 39.43 39.46 38.53 38.77
429 NYSE GFL Wed, Nov 10, 2021 38.72 39.98 38.72 39.34
428 NYSE GFL Tue, Nov 9, 2021 39.13 39.19 38.25 38.81
427 NYSE GFL Mon, Nov 8, 2021 39.98 40.55 38.82 39.14
426 NYSE GFL Fri, Nov 5, 2021 40.54 41.20 39.38 39.57
425 NYSE GFL Thu, Nov 4, 2021 43.15 43.71 40.45 41.18
424 NYSE GFL Wed, Nov 3, 2021 41.79 42.25 41.09 41.63
423 NYSE GFL Tue, Nov 2, 2021 41.51 41.74 41.11 41.72
422 NYSE GFL Mon, Nov 1, 2021 41.34 41.85 41.21 41.59
421 NYSE GFL Fri, Oct 29, 2021 40.75 41.59 40.32 41.15
420 NYSE GFL Thu, Oct 28, 2021 39.78 41.79 39.77 40.84
419 NYSE GFL Wed, Oct 27, 2021 41.26 41.48 39.79 39.82
418 NYSE GFL Tue, Oct 26, 2021 41.28 41.68 40.96 41.48
417 NYSE GFL Mon, Oct 25, 2021 41.49 41.65 41.01 41.31
416 NYSE GFL Fri, Oct 22, 2021 40.83 41.87 40.40 41.31
415 NYSE GFL Thu, Oct 21, 2021 40.33 41.32 40.33 40.54
414 NYSE GFL Wed, Oct 20, 2021 40.19 40.77 40.12 40.43
413 NYSE GFL Tue, Oct 19, 2021 39.66 40.18 39.54 40.01
412 NYSE GFL Mon, Oct 18, 2021 38.81 39.75 38.81 39.59
411 NYSE GFL Fri, Oct 15, 2021 39.40 39.53 38.82 39.12
410 NYSE GFL Thu, Oct 14, 2021 39.96 40.07 39.14 39.28
409 NYSE GFL Wed, Oct 13, 2021 39.91 40.02 38.79 39.40
408 NYSE GFL Tue, Oct 12, 2021 39.89 39.99 39.12 39.55
407 NYSE GFL Mon, Oct 11, 2021 38.93 39.57 38.82 39.44
406 NYSE GFL Fri, Oct 8, 2021 39.87 39.87 38.81 38.97
405 NYSE GFL Thu, Oct 7, 2021 39.25 39.95 39.19 39.53
404 NYSE GFL Wed, Oct 6, 2021 37.55 39.12 37.35 39.06
403 NYSE GFL Tue, Oct 5, 2021 37.14 37.85 36.60 37.75
402 NYSE GFL Mon, Oct 4, 2021 37.56 38.04 36.42 36.92
401 NYSE GFL Fri, Oct 1, 2021 37.45 37.60 36.57 37.43
400 NYSE GFL Thu, Sep 30, 2021 37.61 37.85 37.02 37.15
399 NYSE GFL Wed, Sep 29, 2021 37.41 37.58 36.76 37.29
398 NYSE GFL Tue, Sep 28, 2021 37.19 37.73 36.72 37.21
397 NYSE GFL Mon, Sep 27, 2021 37.85 38.06 37.12 37.37
396 NYSE GFL Fri, Sep 24, 2021 37.18 38.16 37.11 37.81
395 NYSE GFL Thu, Sep 23, 2021 37.59 37.80 37.21 37.38
394 NYSE GFL Wed, Sep 22, 2021 36.93 37.82 36.85 37.18
393 NYSE GFL Tue, Sep 21, 2021 35.94 36.95 35.85 36.74
392 NYSE GFL Mon, Sep 20, 2021 35.76 36.22 35.19 35.71
391 NYSE GFL Fri, Sep 17, 2021 35.81 36.71 35.45 36.48
390 NYSE GFL Thu, Sep 16, 2021 35.50 36.03 35.19 36.00
389 NYSE GFL Wed, Sep 15, 2021 36.34 36.96 35.48 35.64
388 NYSE GFL Tue, Sep 14, 2021 37.38 37.57 36.04 36.26
387 NYSE GFL Mon, Sep 13, 2021 37.35 37.93 37.03 37.17
386 NYSE GFL Fri, Sep 10, 2021 37.07 37.47 36.81 37.13
385 NYSE GFL Thu, Sep 9, 2021 36.59 37.07 36.37 36.80
384 NYSE GFL Wed, Sep 8, 2021 35.75 36.58 35.43 36.44
383 NYSE GFL Tue, Sep 7, 2021 36.20 36.47 35.43 35.43
382 NYSE GFL Fri, Sep 3, 2021 35.38 36.25 35.32 36.17
381 NYSE GFL Thu, Sep 2, 2021 34.96 35.67 34.75 35.47
380 NYSE GFL Wed, Sep 1, 2021 35.25 35.30 34.52 34.84
379 NYSE GFL Tue, Aug 31, 2021 35.29 35.79 35.08 35.19
378 NYSE GFL Mon, Aug 30, 2021 34.92 35.47 34.75 35.24
377 NYSE GFL Fri, Aug 27, 2021 34.45 35.02 34.45 34.91
376 NYSE GFL Thu, Aug 26, 2021 34.64 34.81 34.36 34.51
375 NYSE GFL Wed, Aug 25, 2021 34.65 35.13 34.48 34.76
374 NYSE GFL Tue, Aug 24, 2021 34.47 34.86 34.32 34.72
373 NYSE GFL Mon, Aug 23, 2021 33.94 34.38 33.89 34.33
372 NYSE GFL Fri, Aug 20, 2021 33.29 34.07 32.98 33.78
371 NYSE GFL Thu, Aug 19, 2021 33.02 33.30 32.58 33.19
370 NYSE GFL Wed, Aug 18, 2021 34.24 34.36 33.44 33.45
369 NYSE GFL Tue, Aug 17, 2021 35.23 35.23 34.28 34.39
368 NYSE GFL Mon, Aug 16, 2021 35.30 35.49 35.01 35.33
367 NYSE GFL Fri, Aug 13, 2021 35.73 36.00 35.56 35.59
366 NYSE GFL Thu, Aug 12, 2021 35.44 35.81 35.07 35.79
365 NYSE GFL Wed, Aug 11, 2021 35.20 35.48 34.83 35.19
364 NYSE GFL Tue, Aug 10, 2021 34.94 35.33 34.73 35.15
363 NYSE GFL Mon, Aug 9, 2021 35.02 35.02 34.58 34.88
362 NYSE GFL Fri, Aug 6, 2021 34.97 35.46 34.60 35.02
361 NYSE GFL Thu, Aug 5, 2021 35.30 35.45 34.82 34.98
360 NYSE GFL Wed, Aug 4, 2021 34.50 35.36 34.39 35.23
359 NYSE GFL Tue, Aug 3, 2021 34.67 34.89 34.04 34.55
358 NYSE GFL Mon, Aug 2, 2021 35.00 35.28 34.42 34.51
357 NYSE GFL Fri, Jul 30, 2021 33.80 34.94 33.80 34.87
356 NYSE GFL Thu, Jul 29, 2021 33.38 34.30 33.20 33.53
355 NYSE GFL Wed, Jul 28, 2021 33.13 33.92 32.87 33.60
354 NYSE GFL Tue, Jul 27, 2021 32.40 33.07 32.25 33.02
353 NYSE GFL Mon, Jul 26, 2021 32.68 32.68 32.25 32.50
352 NYSE GFL Fri, Jul 23, 2021 32.11 32.69 31.95 32.68
351 NYSE GFL Thu, Jul 22, 2021 31.66 32.26 31.66 31.94
350 NYSE GFL Wed, Jul 21, 2021 31.61 32.00 31.52 31.80
349 NYSE GFL Tue, Jul 20, 2021 30.78 31.49 30.75 31.33
348 NYSE GFL Mon, Jul 19, 2021 31.11 31.21 30.38 30.69
347 NYSE GFL Fri, Jul 16, 2021 31.85 31.93 31.50 31.72
346 NYSE GFL Thu, Jul 15, 2021 32.45 32.46 31.72 31.86
345 NYSE GFL Wed, Jul 14, 2021 31.56 32.65 31.44 32.45
344 NYSE GFL Tue, Jul 13, 2021 31.47 31.73 31.03 31.21
343 NYSE GFL Mon, Jul 12, 2021 31.53 31.64 30.96 31.49
342 NYSE GFL Fri, Jul 9, 2021 31.91 32.12 31.47 31.70
341 NYSE GFL Thu, Jul 8, 2021 32.18 32.68 31.75 31.75
340 NYSE GFL Wed, Jul 7, 2021 32.03 33.01 32.02 32.92
339 NYSE GFL Tue, Jul 6, 2021 32.30 32.36 31.58 32.02
338 NYSE GFL Fri, Jul 2, 2021 32.33 32.41 31.82 32.27
337 NYSE GFL Thu, Jul 1, 2021 32.12 32.30 31.83 32.19
336 NYSE GFL Wed, Jun 30, 2021 31.81 32.14 31.77 31.92
335 NYSE GFL Tue, Jun 29, 2021 31.59 32.18 31.55 31.98
334 NYSE GFL Mon, Jun 28, 2021 31.83 31.86 31.05 31.53
333 NYSE GFL Fri, Jun 25, 2021 31.94 32.01 31.34 32.00
332 NYSE GFL Thu, Jun 24, 2021 31.93 32.18 31.56 31.76
331 NYSE GFL Wed, Jun 23, 2021 31.43 32.06 31.24 31.73
330 NYSE GFL Tue, Jun 22, 2021 31.00 31.54 30.76 31.40
329 NYSE GFL Mon, Jun 21, 2021 30.93 31.10 30.75 31.08
328 NYSE GFL Fri, Jun 18, 2021 30.80 31.04 30.56 30.90
327 NYSE GFL Thu, Jun 17, 2021 31.78 31.89 30.86 31.16
326 NYSE GFL Wed, Jun 16, 2021 32.24 32.43 31.66 32.02
325 NYSE GFL Tue, Jun 15, 2021 32.95 33.04 32.15 32.25
324 NYSE GFL Mon, Jun 14, 2021 33.05 33.48 32.90 33.09
323 NYSE GFL Fri, Jun 11, 2021 33.33 33.33 32.89 33.01
322 NYSE GFL Thu, Jun 10, 2021 32.24 33.21 32.10 33.21
321 NYSE GFL Wed, Jun 9, 2021 32.68 32.69 31.90 32.19
320 NYSE GFL Tue, Jun 8, 2021 31.96 33.25 31.80 32.46
319 NYSE GFL Mon, Jun 7, 2021 31.86 32.06 31.66 31.80
318 NYSE GFL Fri, Jun 4, 2021 32.17 32.50 31.69 31.75
317 NYSE GFL Thu, Jun 3, 2021 32.26 32.61 31.76 31.80
316 NYSE GFL Wed, Jun 2, 2021 33.56 33.56 32.56 32.64
315 NYSE GFL Tue, Jun 1, 2021 33.21 33.79 32.88 33.50
314 NYSE GFL Fri, May 28, 2021 32.90 33.13 32.49 32.54
313 NYSE GFL Thu, May 27, 2021 32.40 32.82 31.95 32.79
312 NYSE GFL Wed, May 26, 2021 32.71 32.79 32.16 32.28
311 NYSE GFL Tue, May 25, 2021 32.58 32.88 32.37 32.55
310 NYSE GFL Mon, May 24, 2021 32.76 32.94 32.48 32.55
309 NYSE GFL Fri, May 21, 2021 32.21 32.64 32.18 32.44
308 NYSE GFL Thu, May 20, 2021 31.85 32.43 31.76 32.21
307 NYSE GFL Wed, May 19, 2021 31.70 32.10 31.50 31.93
306 NYSE GFL Tue, May 18, 2021 31.79 32.22 31.58 32.08
305 NYSE GFL Mon, May 17, 2021 31.56 31.98 31.44 31.68
304 NYSE GFL Fri, May 14, 2021 31.50 32.20 31.33 31.81
303 NYSE GFL Thu, May 13, 2021 31.25 31.31 30.71 31.21
302 NYSE GFL Wed, May 12, 2021 30.87 31.06 29.94 30.70
301 NYSE GFL Tue, May 11, 2021 31.50 31.67 30.94 31.12
300 NYSE GFL Mon, May 10, 2021 32.79 33.01 32.02 32.05
299 NYSE GFL Fri, May 7, 2021 32.77 32.97 32.59 32.69
298 NYSE GFL Thu, May 6, 2021 32.84 33.55 32.07 32.48
297 NYSE GFL Wed, May 5, 2021 32.75 32.99 32.35 32.99
296 NYSE GFL Tue, May 4, 2021 32.62 32.72 31.95 32.34
295 NYSE GFL Mon, May 3, 2021 33.00 33.26 32.70 32.86
294 NYSE GFL Fri, Apr 30, 2021 33.00 33.44 32.77 32.93
293 NYSE GFL Thu, Apr 29, 2021 33.33 33.66 33.00 33.27
292 NYSE GFL Wed, Apr 28, 2021 33.09 33.17 32.73 32.99
291 NYSE GFL Tue, Apr 27, 2021 33.37 33.37 32.85 33.10
290 NYSE GFL Mon, Apr 26, 2021 32.84 33.45 32.80 33.20
289 NYSE GFL Fri, Apr 23, 2021 33.09 33.25 32.72 32.92
288 NYSE GFL Thu, Apr 22, 2021 33.70 33.70 33.08 33.18
287 NYSE GFL Wed, Apr 21, 2021 32.82 33.77 32.82 33.60
286 NYSE GFL Tue, Apr 20, 2021 32.31 33.27 32.21 33.02
285 NYSE GFL Mon, Apr 19, 2021 32.64 32.89 31.96 32.17
284 NYSE GFL Fri, Apr 16, 2021 34.45 34.45 32.86 32.89
283 NYSE GFL Thu, Apr 15, 2021 34.10 34.67 34.00 34.54
282 NYSE GFL Wed, Apr 14, 2021 33.77 34.14 33.70 33.85
281 NYSE GFL Tue, Apr 13, 2021 33.11 33.87 32.59 33.69
280 NYSE GFL Mon, Apr 12, 2021 36.41 36.41 35.07 35.10
279 NYSE GFL Fri, Apr 9, 2021 35.57 36.70 35.17 36.35
278 NYSE GFL Thu, Apr 8, 2021 35.20 35.78 34.86 35.51
277 NYSE GFL Wed, Apr 7, 2021 35.02 35.35 34.52 34.63
276 NYSE GFL Tue, Apr 6, 2021 35.70 35.79 35.18 35.26
275 NYSE GFL Mon, Apr 5, 2021 35.70 35.89 35.35 35.70
274 NYSE GFL Thu, Apr 1, 2021 34.93 35.53 34.88 35.42
273 NYSE GFL Wed, Mar 31, 2021 34.38 35.43 34.03 34.95
272 NYSE GFL Tue, Mar 30, 2021 33.49 34.31 33.13 34.20
271 NYSE GFL Mon, Mar 29, 2021 34.70 34.70 33.58 33.62
270 NYSE GFL Fri, Mar 26, 2021 33.44 34.73 33.14 34.70
269 NYSE GFL Thu, Mar 25, 2021 33.21 33.95 32.56 33.22
268 NYSE GFL Wed, Mar 24, 2021 33.08 33.85 32.89 33.23
267 NYSE GFL Tue, Mar 23, 2021 33.39 33.67 32.81 33.05
266 NYSE GFL Mon, Mar 22, 2021 33.35 33.66 32.72 33.46
265 NYSE GFL Fri, Mar 19, 2021 32.58 33.15 32.30 33.11
264 NYSE GFL Thu, Mar 18, 2021 33.00 33.25 32.44 32.81
263 NYSE GFL Wed, Mar 17, 2021 32.52 33.16 31.90 33.07
262 NYSE GFL Tue, Mar 16, 2021 33.52 34.19 31.52 32.29
261 NYSE GFL Mon, Mar 15, 2021 33.33 33.33 32.54 32.61
260 NYSE GFL Fri, Mar 12, 2021 33.03 33.26 32.16 33.22
259 NYSE GFL Thu, Mar 11, 2021 33.99 33.99 33.09 33.15
258 NYSE GFL Wed, Mar 10, 2021 33.71 34.47 33.46 33.72
257 NYSE GFL Tue, Mar 9, 2021 32.43 33.94 32.19 33.45
256 NYSE GFL Mon, Mar 8, 2021 31.61 32.47 31.45 31.84
255 NYSE GFL Fri, Mar 5, 2021 32.21 32.63 30.92 31.56
254 NYSE GFL Thu, Mar 4, 2021 33.26 33.69 30.04 32.03
253 NYSE GFL Wed, Mar 3, 2021 32.84 33.67 32.37 33.49
252 NYSE GFL Tue, Mar 2, 2021 31.65 32.90 31.65 32.66
251 NYSE GFL Mon, Mar 1, 2021 31.37 32.33 31.17 31.64
250 NYSE GFL Fri, Feb 26, 2021 30.27 31.16 29.80 31.02
249 NYSE GFL Thu, Feb 25, 2021 31.34 31.45 30.62 31.04
248 NYSE GFL Wed, Feb 24, 2021 29.42 31.88 29.14 31.03
247 NYSE GFL Tue, Feb 23, 2021 28.42 30.03 28.10 29.08
246 NYSE GFL Mon, Feb 22, 2021 29.96 29.99 29.13 29.44
245 NYSE GFL Fri, Feb 19, 2021 28.43 30.04 28.30 29.96
244 NYSE GFL Thu, Feb 18, 2021 28.96 29.03 28.09 28.10
243 NYSE GFL Wed, Feb 17, 2021 28.51 29.26 27.89 29.09
242 NYSE GFL Tue, Feb 16, 2021 28.94 29.00 28.55 28.56
241 NYSE GFL Fri, Feb 12, 2021 28.76 28.88 28.43 28.81
240 NYSE GFL Thu, Feb 11, 2021 29.42 29.63 28.73 28.82
239 NYSE GFL Wed, Feb 10, 2021 29.52 29.59 28.75 29.20
238 NYSE GFL Tue, Feb 9, 2021 30.07 30.30 29.27 29.38
237 NYSE GFL Mon, Feb 8, 2021 31.10 31.80 29.86 30.00
236 NYSE GFL Fri, Feb 5, 2021 31.05 31.13 30.65 31.01
235 NYSE GFL Thu, Feb 4, 2021 29.25 30.85 29.17 30.82
234 NYSE GFL Wed, Feb 3, 2021 29.85 29.89 29.07 29.24
233 NYSE GFL Tue, Feb 2, 2021 28.70 29.90 28.70 29.48
232 NYSE GFL Mon, Feb 1, 2021 28.27 28.65 26.79 28.38
231 NYSE GFL Fri, Jan 29, 2021 28.76 29.27 28.04 28.29
230 NYSE GFL Thu, Jan 28, 2021 29.08 29.42 28.73 29.05
229 NYSE GFL Wed, Jan 27, 2021 29.24 29.38 28.51 28.70
228 NYSE GFL Tue, Jan 26, 2021 30.77 30.88 29.46 29.46
227 NYSE GFL Mon, Jan 25, 2021 31.72 32.10 30.32 30.57
226 NYSE GFL Fri, Jan 22, 2021 30.33 31.31 30.00 31.22
225 NYSE GFL Thu, Jan 21, 2021 31.29 31.55 30.43 30.48
224 NYSE GFL Wed, Jan 20, 2021 31.50 31.93 31.21 31.30
223 NYSE GFL Tue, Jan 19, 2021 30.28 32.25 30.28 31.50
222 NYSE GFL Fri, Jan 15, 2021 29.68 30.02 29.31 30.00
221 NYSE GFL Thu, Jan 14, 2021 29.36 30.22 29.18 29.89
220 NYSE GFL Wed, Jan 13, 2021 29.05 29.46 28.81 29.19
219 NYSE GFL Tue, Jan 12, 2021 29.36 29.49 28.60 29.08
218 NYSE GFL Mon, Jan 11, 2021 29.84 29.94 28.93 29.31
217 NYSE GFL Fri, Jan 8, 2021 29.50 30.00 29.11 29.89
216 NYSE GFL Thu, Jan 7, 2021 28.85 29.83 28.83 29.47
215 NYSE GFL Wed, Jan 6, 2021 28.36 29.25 28.34 28.83
214 NYSE GFL Tue, Jan 5, 2021 27.77 28.67 27.77 28.27
213 NYSE GFL Mon, Jan 4, 2021 29.13 29.33 27.80 27.80
212 NYSE GFL Thu, Dec 31, 2020 28.79 29.24 28.48 29.18
211 NYSE GFL Wed, Dec 30, 2020 28.39 28.91 28.39 28.78
210 NYSE GFL Tue, Dec 29, 2020 28.38 28.66 28.16 28.23
209 NYSE GFL Mon, Dec 28, 2020 28.21 28.51 28.10 28.31
208 NYSE GFL Thu, Dec 24, 2020 28.20 28.32 27.98 28.20
207 NYSE GFL Wed, Dec 23, 2020 27.71 28.52 27.64 28.03
206 NYSE GFL Tue, Dec 22, 2020 26.66 27.46 26.66 27.42
205 NYSE GFL Mon, Dec 21, 2020 27.00 27.24 26.50 26.80
204 NYSE GFL Fri, Dec 18, 2020 28.03 28.26 27.36 27.42
203 NYSE GFL Thu, Dec 17, 2020 27.22 27.97 27.04 27.86
202 NYSE GFL Wed, Dec 16, 2020 27.50 27.76 26.76 27.08
201 NYSE GFL Tue, Dec 15, 2020 27.20 27.79 27.16 27.49
200 NYSE GFL Mon, Dec 14, 2020 28.13 28.27 26.96 26.96
199 NYSE GFL Fri, Dec 11, 2020 27.86 28.54 27.60 27.86
198 NYSE GFL Thu, Dec 10, 2020 28.42 28.75 27.83 28.00
197 NYSE GFL Wed, Dec 9, 2020 28.60 28.78 28.18 28.55
196 NYSE GFL Tue, Dec 8, 2020 28.10 28.70 28.09 28.37
195 NYSE GFL Mon, Dec 7, 2020 28.24 28.87 28.08 28.27
194 NYSE GFL Fri, Dec 4, 2020 28.19 28.69 27.86 28.35
193 NYSE GFL Thu, Dec 3, 2020 27.66 28.90 27.66 28.14
192 NYSE GFL Wed, Dec 2, 2020 27.65 27.88 26.94 27.73
191 NYSE GFL Tue, Dec 1, 2020 26.99 28.07 26.88 27.65
190 NYSE GFL Mon, Nov 30, 2020 28.31 28.60 26.34 27.13
189 NYSE GFL Fri, Nov 27, 2020 27.60 27.86 27.05 27.13
188 NYSE GFL Wed, Nov 25, 2020 25.86 26.84 25.65 26.44
187 NYSE GFL Tue, Nov 24, 2020 26.34 26.98 25.74 25.90
186 NYSE GFL Mon, Nov 23, 2020 26.39 26.39 25.84 26.21
185 NYSE GFL Fri, Nov 20, 2020 25.59 26.00 25.31 26.00
184 NYSE GFL Thu, Nov 19, 2020 24.64 25.51 24.64 25.43
183 NYSE GFL Wed, Nov 18, 2020 24.23 24.89 24.11 24.72
182 NYSE GFL Tue, Nov 17, 2020 23.90 24.18 23.51 24.13
181 NYSE GFL Mon, Nov 16, 2020 22.84 24.39 22.84 23.99
180 NYSE GFL Fri, Nov 13, 2020 22.51 23.01 22.46 22.85
179 NYSE GFL Thu, Nov 12, 2020 22.81 23.23 22.21 22.61
178 NYSE GFL Wed, Nov 11, 2020 22.67 23.45 22.58 22.98
177 NYSE GFL Tue, Nov 10, 2020 21.67 21.98 21.40 21.80
176 NYSE GFL Mon, Nov 9, 2020 22.20 22.48 21.52 21.66
175 NYSE GFL Fri, Nov 6, 2020 21.74 22.16 21.36 21.75
174 NYSE GFL Thu, Nov 5, 2020 21.69 22.11 20.90 21.48
173 NYSE GFL Wed, Nov 4, 2020 20.64 21.04 20.22 20.48
172 NYSE GFL Tue, Nov 3, 2020 19.86 20.59 19.81 20.50
171 NYSE GFL Mon, Nov 2, 2020 19.21 19.93 19.21 19.75
170 NYSE GFL Fri, Oct 30, 2020 19.76 19.93 19.04 19.14
169 NYSE GFL Thu, Oct 29, 2020 19.93 19.93 19.28 19.67
168 NYSE GFL Wed, Oct 28, 2020 20.00 20.25 19.61 19.76
167 NYSE GFL Tue, Oct 27, 2020 21.24 21.33 20.27 20.33
166 NYSE GFL Mon, Oct 26, 2020 22.26 22.49 21.06 21.24
165 NYSE GFL Fri, Oct 23, 2020 22.42 22.56 22.19 22.40
164 NYSE GFL Thu, Oct 22, 2020 22.47 22.50 22.10 22.37
163 NYSE GFL Wed, Oct 21, 2020 21.85 22.74 21.83 22.53
162 NYSE GFL Tue, Oct 20, 2020 21.93 22.24 21.39 21.97
161 NYSE GFL Mon, Oct 19, 2020 22.29 22.75 21.78 21.85
160 NYSE GFL Fri, Oct 16, 2020 22.30 22.61 22.19 22.22
159 NYSE GFL Thu, Oct 15, 2020 22.25 22.50 21.90 22.35
158 NYSE GFL Wed, Oct 14, 2020 22.61 22.65 22.30 22.42
157 NYSE GFL Tue, Oct 13, 2020 22.52 22.94 22.21 22.67
156 NYSE GFL Mon, Oct 12, 2020 22.35 22.67 22.10 22.38
155 NYSE GFL Fri, Oct 9, 2020 22.52 22.52 22.07 22.20
154 NYSE GFL Thu, Oct 8, 2020 22.72 23.00 22.33 22.33
153 NYSE GFL Wed, Oct 7, 2020 22.20 22.68 22.12 22.54
152 NYSE GFL Tue, Oct 6, 2020 22.81 22.86 21.87 22.18
151 NYSE GFL Mon, Oct 5, 2020 22.46 23.09 22.30 22.35
150 NYSE GFL Fri, Oct 2, 2020 21.69 22.49 21.57 22.46
149 NYSE GFL Thu, Oct 1, 2020 21.27 21.94 21.24 21.90
148 NYSE GFL Wed, Sep 30, 2020 21.07 21.39 20.95 21.26
147 NYSE GFL Tue, Sep 29, 2020 20.89 21.29 20.72 21.04
146 NYSE GFL Mon, Sep 28, 2020 20.79 21.65 20.63 20.63
145 NYSE GFL Fri, Sep 25, 2020 20.30 20.60 20.14 20.51
144 NYSE GFL Thu, Sep 24, 2020 20.32 20.44 19.61 20.28
143 NYSE GFL Wed, Sep 23, 2020 21.12 21.28 20.09 20.30
142 NYSE GFL Tue, Sep 22, 2020 21.27 21.46 20.41 21.26
141 NYSE GFL Mon, Sep 21, 2020 22.21 22.24 20.81 21.18
140 NYSE GFL Fri, Sep 18, 2020 21.83 22.61 21.83 22.43
139 NYSE GFL Thu, Sep 17, 2020 20.77 21.87 20.52 21.86
138 NYSE GFL Wed, Sep 16, 2020 21.18 21.41 20.83 20.90
137 NYSE GFL Tue, Sep 15, 2020 20.69 21.00 20.42 20.96
136 NYSE GFL Mon, Sep 14, 2020 20.66 21.18 20.55 20.60
135 NYSE GFL Fri, Sep 11, 2020 20.30 20.54 20.02 20.53
134 NYSE GFL Thu, Sep 10, 2020 19.75 22.17 19.64 20.30
133 NYSE GFL Wed, Sep 9, 2020 19.41 19.80 19.40 19.74
132 NYSE GFL Tue, Sep 8, 2020 19.00 19.45 18.67 19.31
131 NYSE GFL Fri, Sep 4, 2020 18.71 19.53 18.71 19.10
130 NYSE GFL Thu, Sep 3, 2020 18.40 18.95 18.32 18.79
129 NYSE GFL Wed, Sep 2, 2020 17.76 18.39 17.65 18.39
128 NYSE GFL Tue, Sep 1, 2020 18.00 18.34 17.47 17.63
127 NYSE GFL Mon, Aug 31, 2020 18.81 18.81 18.20 18.25
126 NYSE GFL Fri, Aug 28, 2020 18.22 18.80 17.19 18.67
125 NYSE GFL Thu, Aug 27, 2020 18.71 18.85 18.34 18.46
124 NYSE GFL Wed, Aug 26, 2020 18.58 19.10 18.46 18.57
123 NYSE GFL Tue, Aug 25, 2020 18.91 19.08 18.48 18.70
122 NYSE GFL Mon, Aug 24, 2020 19.30 19.43 18.32 19.00
121 NYSE GFL Fri, Aug 21, 2020 19.26 19.45 18.95 19.32
120 NYSE GFL Thu, Aug 20, 2020 18.25 19.46 17.89 19.36
119 NYSE GFL Wed, Aug 19, 2020 19.93 20.47 17.57 18.41
118 NYSE GFL Tue, Aug 18, 2020 19.90 20.30 18.75 19.48
117 NYSE GFL Mon, Aug 17, 2020 21.17 21.65 20.99 21.23
116 NYSE GFL Fri, Aug 14, 2020 21.50 21.62 21.12 21.38
115 NYSE GFL Thu, Aug 13, 2020 21.40 22.12 21.02 21.58
114 NYSE GFL Wed, Aug 12, 2020 20.90 21.22 20.31 20.32
113 NYSE GFL Tue, Aug 11, 2020 20.65 20.91 20.17 20.78
112 NYSE GFL Mon, Aug 10, 2020 21.58 21.63 19.94 20.49
111 NYSE GFL Fri, Aug 7, 2020 22.17 22.29 21.45 21.56
110 NYSE GFL Thu, Aug 6, 2020 22.65 23.27 20.27 22.11
109 NYSE GFL Wed, Aug 5, 2020 22.43 22.59 22.21 22.56
108 NYSE GFL Tue, Aug 4, 2020 21.74 22.42 21.61 22.40
107 NYSE GFL Mon, Aug 3, 2020 21.58 22.12 21.28 21.78
106 NYSE GFL Fri, Jul 31, 2020 21.78 21.89 21.39 21.60
105 NYSE GFL Thu, Jul 30, 2020 21.36 21.73 21.19 21.62
104 NYSE GFL Wed, Jul 29, 2020 21.34 21.56 21.13 21.44
103 NYSE GFL Tue, Jul 28, 2020 21.21 21.45 20.68 21.33
102 NYSE GFL Mon, Jul 27, 2020 21.07 21.20 20.55 21.10
101 NYSE GFL Fri, Jul 24, 2020 20.26 20.86 20.25 20.54
100 NYSE GFL Thu, Jul 23, 2020 19.98 20.50 19.85 20.25
99 NYSE GFL Wed, Jul 22, 2020 19.56 20.08 19.54 19.98
98 NYSE GFL Tue, Jul 21, 2020 19.97 20.00 19.45 19.65
97 NYSE GFL Mon, Jul 20, 2020 19.99 20.18 19.67 19.79
96 NYSE GFL Fri, Jul 17, 2020 19.60 20.45 19.51 20.02
95 NYSE GFL Thu, Jul 16, 2020 19.12 19.81 19.05 19.57
94 NYSE GFL Wed, Jul 15, 2020 19.11 19.40 18.97 19.25
93 NYSE GFL Tue, Jul 14, 2020 18.71 18.93 18.69 18.93
92 NYSE GFL Mon, Jul 13, 2020 18.91 19.15 18.76 18.82
91 NYSE GFL Fri, Jul 10, 2020 18.78 18.86 18.57 18.80
90 NYSE GFL Thu, Jul 9, 2020 18.85 19.00 18.57 18.67
89 NYSE GFL Wed, Jul 8, 2020 19.20 19.28 18.67 18.80
88 NYSE GFL Tue, Jul 7, 2020 18.85 19.25 18.85 19.15
87 NYSE GFL Mon, Jul 6, 2020 19.17 19.45 18.68 18.96
86 NYSE GFL Thu, Jul 2, 2020 19.01 19.14 18.55 18.85
85 NYSE GFL Wed, Jul 1, 2020 18.87 19.11 18.49 18.95
84 NYSE GFL Tue, Jun 30, 2020 18.67 18.89 18.42 18.77
83 NYSE GFL Mon, Jun 29, 2020 18.17 18.75 18.17 18.75
82 NYSE GFL Fri, Jun 26, 2020 18.89 18.89 18.30 18.53
81 NYSE GFL Thu, Jun 25, 2020 18.46 18.96 18.34 18.72
80 NYSE GFL Wed, Jun 24, 2020 19.18 19.64 17.97 18.37
79 NYSE GFL Tue, Jun 23, 2020 17.92 18.18 17.78 18.00
78 NYSE GFL Mon, Jun 22, 2020 18.17 18.56 17.78 17.89
77 NYSE GFL Fri, Jun 19, 2020 18.66 18.72 18.15 18.38
76 NYSE GFL Thu, Jun 18, 2020 18.38 18.75 18.16 18.43
75 NYSE GFL Wed, Jun 17, 2020 18.55 18.70 18.29 18.46
74 NYSE GFL Tue, Jun 16, 2020 18.88 19.03 18.50 18.52
73 NYSE GFL Mon, Jun 15, 2020 17.94 18.45 17.43 18.39
72 NYSE GFL Fri, Jun 12, 2020 18.40 18.75 17.80 18.10
71 NYSE GFL Thu, Jun 11, 2020 18.60 18.71 17.85 17.85
70 NYSE GFL Wed, Jun 10, 2020 19.19 19.34 18.95 19.15
69 NYSE GFL Tue, Jun 9, 2020 19.87 20.02 19.31 19.43
68 NYSE GFL Mon, Jun 8, 2020 19.95 20.49 19.38 20.13
67 NYSE GFL Fri, Jun 5, 2020 19.00 19.57 18.93 19.25
66 NYSE GFL Thu, Jun 4, 2020 19.10 19.23 18.67 18.80
65 NYSE GFL Wed, Jun 3, 2020 19.41 19.79 19.08 19.13
64 NYSE GFL Tue, Jun 2, 2020 20.54 20.82 19.36 19.40
63 NYSE GFL Mon, Jun 1, 2020 19.00 20.97 19.00 20.23
62 NYSE GFL Fri, May 29, 2020 19.10 19.35 18.56 19.17
61 NYSE GFL Thu, May 28, 2020 18.35 19.08 18.06 19.08
60 NYSE GFL Wed, May 27, 2020 18.44 18.45 17.82 18.26
59 NYSE GFL Tue, May 26, 2020 17.99 18.54 17.62 18.08
58 NYSE GFL Fri, May 22, 2020 17.31 17.71 17.09 17.69
57 NYSE GFL Thu, May 21, 2020 17.45 17.73 17.03 17.25
56 NYSE GFL Wed, May 20, 2020 17.62 18.06 17.38 17.40
55 NYSE GFL Tue, May 19, 2020 17.96 17.99 17.61 17.78
54 NYSE GFL Mon, May 18, 2020 17.96 18.28 17.78 17.78
53 NYSE GFL Fri, May 15, 2020 17.57 17.85 17.43 17.65
52 NYSE GFL Thu, May 14, 2020 17.81 17.81 17.02 17.63
51 NYSE GFL Wed, May 13, 2020 17.88 17.96 17.54 17.84
50 NYSE GFL Tue, May 12, 2020 18.00 19.00 17.51 17.58
49 NYSE GFL Mon, May 11, 2020 17.24 17.64 17.18 17.55
48 NYSE GFL Fri, May 8, 2020 17.39 17.50 17.10 17.21
47 NYSE GFL Thu, May 7, 2020 17.41 17.67 16.96 17.09
46 NYSE GFL Wed, May 6, 2020 17.17 17.34 16.91 17.19
45 NYSE GFL Tue, May 5, 2020 17.29 17.66 16.88 17.05
44 NYSE GFL Mon, May 4, 2020 17.38 17.75 17.18 17.25
43 NYSE GFL Fri, May 1, 2020 17.14 18.22 16.74 17.54
42 NYSE GFL Thu, Apr 30, 2020 17.00 17.71 16.63 17.30
41 NYSE GFL Wed, Apr 29, 2020 15.48 16.97 15.48 16.69
40 NYSE GFL Tue, Apr 28, 2020 15.50 15.50 15.24 15.39
39 NYSE GFL Mon, Apr 27, 2020 15.40 15.54 14.95 15.27
38 NYSE GFL Fri, Apr 24, 2020 15.52 15.72 15.04 15.18
37 NYSE GFL Thu, Apr 23, 2020 15.35 15.87 15.28 15.46
36 NYSE GFL Wed, Apr 22, 2020 15.36 15.66 14.99 15.37
35 NYSE GFL Tue, Apr 21, 2020 15.14 15.35 14.78 15.21
34 NYSE GFL Mon, Apr 20, 2020 15.03 15.74 14.86 15.39
33 NYSE GFL Fri, Apr 17, 2020 15.38 15.39 14.98 15.08
32 NYSE GFL Thu, Apr 16, 2020 14.76 15.25 14.76 15.01
31 NYSE GFL Wed, Apr 15, 2020 15.34 15.34 14.31 14.86
30 NYSE GFL Tue, Apr 14, 2020 15.41 15.99 15.04 15.40
29 NYSE GFL Mon, Apr 13, 2020 15.19 15.31 14.50 15.13
28 NYSE GFL Thu, Apr 9, 2020 13.74 15.71 13.61 15.37
27 NYSE GFL Wed, Apr 8, 2020 13.32 13.97 13.14 13.72
26 NYSE GFL Tue, Apr 7, 2020 12.85 13.34 12.27 13.26
25 NYSE GFL Mon, Apr 6, 2020 12.77 12.94 11.94 12.53
24 NYSE GFL Fri, Apr 3, 2020 13.23 13.39 11.92 12.65
23 NYSE GFL Thu, Apr 2, 2020 13.75 14.50 13.00 13.14
22 NYSE GFL Wed, Apr 1, 2020 14.69 15.11 13.74 13.74
21 NYSE GFL Tue, Mar 31, 2020 14.71 15.25 13.94 15.05
20 NYSE GFL Mon, Mar 30, 2020 14.96 15.10 14.50 14.87
19 NYSE GFL Fri, Mar 27, 2020 15.00 15.14 14.40 14.96
18 NYSE GFL Thu, Mar 26, 2020 14.11 15.23 13.80 15.16
17 NYSE GFL Wed, Mar 25, 2020 14.75 15.21 13.90 14.09
16 NYSE GFL Tue, Mar 24, 2020 14.71 15.23 14.16 14.71
15 NYSE GFL Mon, Mar 23, 2020 15.56 15.93 14.23 14.67
14 NYSE GFL Fri, Mar 20, 2020 15.40 15.96 15.40 15.69
13 NYSE GFL Thu, Mar 19, 2020 14.42 15.55 14.42 15.32
12 NYSE GFL Wed, Mar 18, 2020 15.10 15.33 14.14 14.50
11 NYSE GFL Tue, Mar 17, 2020 14.70 15.51 14.65 15.46
10 NYSE GFL Mon, Mar 16, 2020 16.40 16.40 14.65 14.65
9 NYSE GFL Fri, Mar 13, 2020 16.65 17.25 16.12 16.70
8 NYSE GFL Thu, Mar 12, 2020 15.65 16.42 15.47 16.20
7 NYSE GFL Wed, Mar 11, 2020 16.45 16.63 16.25 16.52
6 NYSE GFL Tue, Mar 10, 2020 16.65 16.99 16.20 16.65
5 NYSE GFL Mon, Mar 9, 2020 15.87 16.32 15.86 16.20
4 NYSE GFL Fri, Mar 6, 2020 17.14 17.28 16.23 17.01
3 NYSE GFL Thu, Mar 5, 2020 17.70 17.72 17.15 17.45
2 NYSE GFL Wed, Mar 4, 2020 17.34 17.75 17.10 17.75
1 NYSE GFL Tue, Mar 3, 2020 17.50 17.95 16.75 16.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024