Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-11	I	$GFL	3,326.05	3,326.05	3,312.60	3,312.60	12.45	2	2
2025-07-10	I	$GFL	3,326.05	3,326.05	3,312.60	3,312.60	12.45	2	2
2025-07-09	I	$GFL	3,288.05	3,300.15	3,288.05	3,300.15	-14.60	2	2
2025-07-08	I	$GFL	3,322.25	3,322.25	3,314.75	3,314.75	-0.60	2	2
2025-07-07	I	$GFL	3,306.00	3,315.35	3,306.00	3,315.35	-16.55	2	2
2025-07-04	I	$GFL	3,333.70	3,333.70	3,331.90	3,331.90	-0.25	2	2
2025-07-03	I	$GFL	3,350.00	3,350.00	3,332.15	3,332.15	-3.55	2	2
2025-07-02	I	$GFL	3,338.50	3,338.50	3,335.70	3,335.70	-13.30	2	2
2025-07-01	I	$GFL	3,343.15	3,349.00	3,343.15	3,349.00	61.55	2	2
2025-06-30	I	$GFL	3,277.25	3,287.45	3,277.25	3,287.45	15.70	2	2
2025-06-27	I	$GFL	3,286.25	3,286.25	3,271.75	3,271.75	-46.95	2	2
2025-06-26	I	$GFL	3,340.20	3,340.20	3,318.70	3,318.70	0.45	2	2
2025-06-25	I	$GFL	3,322.40	3,322.40	3,318.25	3,318.25	15.75	2	2
2025-06-24	I	$GFL	3,319.50	3,319.50	3,302.50	3,302.50	-78.05	2	2
2025-06-23	I	$GFL	3,363.00	3,380.55	3,363.00	3,380.55	12.30	2	2
2025-06-20	I	$GFL	3,355.15	3,368.25	3,355.15	3,368.25	-0.65	2	2
2025-06-19	I	$GFL	3,370.45	3,370.45	3,368.90	3,368.90	-22.60	2	2
2025-06-18	I	$GFL	3,381.35	3,391.50	3,381.35	3,391.50	3.05	2	2
2025-06-17	I	$GFL	3,380.55	3,388.45	3,380.55	3,388.45	-9.15	2	2
2025-06-16	I	$GFL	3,417.30	3,417.30	3,397.60	3,397.60	-37.75	2	2
2025-06-13	I	$GFL	3,420.20	3,435.35	3,420.20	3,435.35	43.95	2	2
2025-06-12	I	$GFL	3,360.45	3,391.40	3,360.45	3,391.40	61.70	2	2
2025-06-11	I	$GFL	3,338.10	3,338.10	3,329.70	3,329.70	-8.00	2	2
2025-06-10	I	$GFL	3,327.65	3,337.70	3,327.65	3,337.70	18.40	2	2
2025-06-09	I	$GFL	3,317.80	3,319.30	3,317.80	3,319.30	-20.60	2	2
2025-06-06	I	$GFL	3,356.05	3,356.05	3,339.90	3,339.90	-34.70	2	2
2025-06-05	I	$GFL	3,385.60	3,385.60	3,374.60	3,374.60	10.00	2	2
2025-06-04	I	$GFL	3,363.10	3,364.60	3,363.10	3,364.60	29.85	2	2
2025-06-03	I	$GFL	3,358.20	3,358.20	3,334.75	3,334.75	-36.10	2	2
2025-06-02	I	$GFL	3,345.10	3,370.85	3,345.10	3,370.85	93.30	2	2
2025-05-30	I	$GFL	3,293.55	3,293.55	3,277.55	3,277.55	-34.85	2	2
2025-05-29	I	$GFL	3,278.90	3,312.40	3,278.90	3,312.40	11.55	2	2
2025-05-28	I	$GFL	3,321.65	3,321.65	3,300.85	3,300.85	4.15	2	2
2025-05-27	I	$GFL	3,295.75	3,296.70	3,295.75	3,296.70	-45.95	2	2
2025-05-26	I	$GFL	3,330.10	3,342.65	3,330.10	3,342.65	58.65	2	2
2025-05-23	I	$GFL	3,330.10	3,342.65	3,330.10	3,342.65	58.65	2	2
2025-05-22	I	$GFL	3,305.90	3,305.90	3,284.00	3,284.00	-15.65	2	2
2025-05-21	I	$GFL	3,310.25	3,310.25	3,299.65	3,299.65	38.10	2	2
2025-05-20	I	$GFL	3,238.45	3,261.55	3,238.45	3,261.55	31.40	2	2
2025-05-19	I	$GFL	3,239.05	3,239.05	3,230.15	3,230.15	47.20	2	2
2025-05-16	I	$GFL	3,210.05	3,210.05	3,182.95	3,182.95	-8.10	2	2
2025-05-15	I	$GFL	3,171.35	3,191.05	3,171.35	3,191.05	-0.90	2	2
2025-05-14	I	$GFL	3,230.95	3,230.95	3,191.95	3,191.95	-36.00	2	2
2025-05-13	I	$GFL	3,254.10	3,254.10	3,227.95	3,227.95	-7.45	2	2
2025-05-12	I	$GFL	3,222.60	3,235.40	3,222.60	3,235.40	-89.15	2	2
2025-05-09	I	$GFL	3,324.45	3,324.55	3,324.45	3,324.55	-27.75	2	2
2025-05-08	I	$GFL	3,341.10	3,352.30	3,341.10	3,352.30	-39.95	2	2
2025-05-07	I	$GFL	3,375.75	3,392.25	3,375.75	3,392.25	0.80	2	2
2025-05-06	I	$GFL	3,377.35	3,391.45	3,377.35	3,391.45	141.75	2	2
2025-05-05	I	$GFL	3,263.05	3,263.05	3,249.70	3,249.70		2	2
2025-05-02	I	$GFL	3,263.05	3,263.05	3,249.70	3,249.70	34.95	2	2
2025-05-01	I	$GFL	3,225.75	3,225.75	3,214.75	3,214.75	-87.30	2	2
2025-04-30	I	$GFL	3,284.30	3,302.05	3,284.30	3,302.05	-3.00	2	2
2025-04-29	I	$GFL	3,314.95	3,314.95	3,305.05	3,305.05	8.75	2	2
2025-04-28	I	$GFL	3,278.65	3,296.30	3,278.65	3,296.30	19.00	2	2
2025-04-25	I	$GFL	3,299.35	3,299.35	3,277.30	3,277.30	-37.45	2	2
2025-04-24	I	$GFL	3,331.05	3,331.05	3,314.75	3,314.75	51.80	2	2
2025-04-23	I	$GFL	3,332.85	3,332.85	3,262.95	3,262.95	-170.60	2	2
2025-04-22	I	$GFL	3,454.70	3,454.70	3,433.55	3,433.55	127.90	2	2
2025-04-21	I	$GFL	3,324.35	3,324.35	3,305.65	3,305.65		2	2
2025-04-18	I	$GFL	3,324.35	3,324.35	3,305.65	3,305.65	-17.25	2	2
2025-04-17	I	$GFL	3,324.35	3,324.35	3,305.65	3,305.65	-17.25	2	2
2025-04-16	I	$GFL	3,304.40	3,322.90	3,304.40	3,322.90	103.30	2	2
2025-04-15	I	$GFL	3,227.35	3,227.35	3,219.60	3,219.60	15.40	2	2
2025-04-14	I	$GFL	3,220.65	3,220.65	3,204.20	3,204.20	-26.30	2	2