NYSE : GFL

GFL Environmental Inc. — Price history

Industrials · Waste Management · United States

Last price 45.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.70B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

GFL Environmental Inc. (GFL) closed at 45.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	45	45.7	44.56	45.21	4,295,887	+0.38%
2026-10-29	44.99	46.24	43.76	45.04	9,728,025	+3.33%
2026-10-28	44.57	44.765	43.26	43.59	5,385,150	-3.13%
2026-10-27	45.4	45.63	44.98	45	3,678,748	-1.49%
2026-10-26	45.24	45.835	44.61	45.68	6,410,087	+0.26%
2026-10-23	43.99	46.6	43.71	45.56	6,270,183	+3.22%
2026-10-22	43.61	44.35	43.51	44.14	7,163,984	+1.52%
2026-10-21	44.11	44.215	43.43	43.48	3,715,568	-2.23%
2026-10-20	44.86	45.37	42.701	44.47	12,335,227	-0.47%
2026-10-19	43.85	44.69	43.61	44.68	4,538,127	+1.89%
2026-10-16	43.91	44.14	42.885	43.85	4,117,202	+0.69%
2026-10-15	43.15	43.85	42.73	43.55	4,503,932	+1.35%
2026-10-14	42.85	43.2	42.3	42.97	3,688,625	+0.55%
2026-10-13	42.63	43.07	42.15	42.75	2,414,181	+0.87%
2026-10-12	42.78	43.087	42.29	42.38	2,752,858	-0.94%
2026-10-09	42.38	43.11	41.961	42.78	2,538,285	+1.06%
2026-10-08	41.93	42.54	41.575	42.33	2,571,658	+0.69%
2026-10-07	42.55	42.84	42.02	42.04	3,039,045	-1.13%
2026-10-06	42.38	42.86	42.145	42.52	3,659,943	+0.57%
2026-10-05	41.99	42.74	41.52	42.28	3,650,442	+0.71%
2026-10-02	40.8	42.33	40.591	41.98	6,780,257	+3.83%
2026-10-01	41.75	42.16	39.725	40.43	5,018,812	-3.35%
2026-09-30	42.3	42.46	41.75	41.83	3,348,401	-0.88%
2026-09-29	41.25	42.22	40.94	42.2	4,088,507	+1.93%
2026-09-28	42.12	42.34	41.385	41.4	2,673,557	-2.06%
2026-09-25	41.73	42.29	41.65	42.27	2,161,454	+1.15%
2026-09-24	41.84	42.36	41.65	41.79	3,242,303	-0.26%
2026-09-23	42.29	42.53	41.32	41.9	2,943,425	-1.04%
2026-09-22	42	42.625	41.776	42.34	3,062,639	-0.98%
2026-09-21	42.25	42.76	41.88	42.76	2,305,000	+0.54%
2026-09-18	43.2	43.315	42.12	42.53	4,993,407	-1.62%
2026-09-17	44.05	44.53	42.71	43.23	5,250,331	+5.26%
2026-09-16	42.09	42.9	40.96	41.07	2,858,765	-2.63%
2026-09-15	42.48	42.645	42.11	42.18	1,959,876	-1.01%
2026-09-14	43.22	43.41	42.49	42.61	1,985,268	-0.56%
2026-09-11	42.13	42.85	41.375	42.85	2,988,762	+2.93%
2026-09-10	42.05	42.377	41.45	41.63	2,088,330	-0.88%
2026-09-09	43.02	43.02	41.8	42	2,409,976	-2.03%
2026-09-08	43.6	44	42.67	42.87	6,955,256	-1.97%
2026-09-04	42.89	43.82	42.85	43.73	2,143,560	+0.57%
2026-09-03	42.87	43.61	42.46	43.48	2,656,101	+2.09%
2026-09-02	41.5	43.37	41.5	42.59	2,293,972	+2.63%
2026-09-01	42.37	42.62	41.44	41.5	2,075,761	-1.87%
2026-08-31	42.97	42.97	42.091	42.29	2,681,656	-1.26%
2026-08-28	41.2	43.1	40.65	42.83	4,020,290	+4.39%
2026-08-27	41.31	41.47	40.65	41.03	1,474,776	-0.70%
2026-08-26	40.64	41.425	40.64	41.32	1,031,032	+1.47%
2026-08-25	41.5	42.14	40.7	40.72	1,234,642	-1.88%
2026-08-24	41.16	42.04	40.96	41.5	1,471,965	+1.10%
2026-08-21	41.33	41.75	41.05	41.05	977,848	-0.29%
2026-08-20	41.43	41.96	40.8	41.17	1,040,430	-0.84%
2026-08-19	40.78	42.32	40.53	41.52	1,646,946	+2.54%
2026-08-18	41.97	42.5	40.49	40.49	3,054,028	-2.53%
2026-08-17	41.61	41.93	41.28	41.54	1,777,323	-0.86%
2026-08-14	42	42	41.425	41.9	2,082,268	+0.60%
2026-08-13	40.99	41.78	40.99	41.65	1,871,475	+1.91%
2026-08-12	41.05	41.61	40.675	40.87	1,362,980	-1.09%
2026-08-11	41.16	41.66	41.01	41.32	1,406,982	+0.34%
2026-08-10	41	41.47	40.965	41.18	953,417	-0.34%
2026-08-07	41.56	42.44	41.03	41.32	1,597,298	-0.55%
2026-08-06	41.63	41.8	41	41.55	831,309	+0.87%
2026-08-05	42.42	42.575	40.955	41.19	1,744,851	-2.07%
2026-08-04	41.38	42.555	40.92	42.06	2,990,804	+0.14%
2026-08-03	41.86	42.66	41.58	42	1,830,403	+1.65%
2026-07-31	41.54	41.97	41	41.32	4,113,214	-0.12%
2026-07-30	41.96	43.035	40.28	41.37	6,287,913	+2.81%
2026-07-29	39.4	41.06	39.26	40.24	4,952,989	+2.78%
2026-07-28	39.38	39.41	39.03	39.15	1,346,351	+0.41%
2026-07-27	39.7	40	38.96	38.99	1,321,020	-1.74%
2026-07-24	38.88	39.85	38.67	39.68	1,635,753	+1.93%
2026-07-23	39.26	39.66	38.69	38.93	1,913,870	-0.43%
2026-07-22	38.72	39.35	38.38	39.1	1,743,780	+1.96%
2026-07-21	38.68	39.04	38.24	38.35	1,345,455	-1.99%
2026-07-20	39.55	39.55	39.03	39.13	1,377,274	-1.09%
2026-07-17	39.68	40.07	39.095	39.56	2,832,413	-0.18%
2026-07-16	39.18	40.17	38.92	39.63	2,800,302	+1.82%
2026-07-15	38.77	39.48	38.535	38.92	2,267,614	+0.67%
2026-07-14	38.86	39.65	38.41	38.66	3,625,821	-1.28%
2026-07-13	39.7	40.02	39.15	39.16	1,988,768	-1.44%
2026-07-10	40.51	40.62	39.6	39.75	3,351,842	-0.87%
2026-07-09	40.41	40.86	40.02	40.1	2,525,230	-1.93%
2026-07-08	41.47	41.5	40.19	40.89	3,646,955	-1.49%
2026-07-07	40.84	41.51	40.53	41.51	5,502,665	+2.52%
2026-07-06	39.77	41.19	39.35	40.49	8,201,967	+8.03%
2026-07-02	37.64	37.815	36.1	37.48	3,432,284	+0.16%
2026-07-01	36.93	37.98	36.93	37.42	2,902,643	+1.71%
2026-06-30	36.83	36.83	36.23	36.79	2,557,474	-0.11%
2026-06-29	37.43	37.64	36.555	36.83	2,412,657	-1.31%
2026-06-26	38.25	38.53	36.81	37.32	18,445,092	-1.22%
2026-06-25	37.27	38.15	37.09	37.78	4,746,550	+1.42%
2026-06-24	36.14	37.44	35.81	37.25	3,723,548	+3.44%
2026-06-23	35.76	36.055	35.354	36.01	1,884,616	+2.89%
2026-06-22	34.85	35.345	34.59	35	1,685,405	-0.28%
2026-06-18	35.08	35.455	34.39	35.1	1,573,905	+0.26%
2026-06-17	35.77	36.285	34.93	35.01	2,313,280	-3.10%
2026-06-16	35.94	36.16	35.325	36.13	1,038,370	+0.50%
2026-06-15	35.7	36.27	35.58	35.95	1,370,216	-0.06%
2026-06-12	35.68	36.19	35.59	35.97	1,755,806	+0.28%
2026-06-11	36.55	36.86	35.84	35.87	3,827,280	-1.97%
2026-06-10	35.82	36.62	35.34	36.59	3,089,338	+2.46%
2026-06-09	34.75	35.94	34.64	35.71	2,509,650	+2.32%
2026-06-08	35.4	35.925	34.818	34.9	4,168,466	-1.72%
2026-06-05	36.24	36.3	35.225	35.51	2,680,326	-0.81%
2026-06-04	35.19	35.845	34.99	35.8	2,911,180	+3.14%
2026-06-03	33.75	34.869	33.72	34.71	2,867,482	+2.81%
2026-06-02	33.95	34.23	33.33	33.76	2,288,649	-1.63%
2026-06-01	33.76	34.35	33.54	34.32	3,604,609	+2.33%
2026-05-29	34.3	34.48	33.52	33.54	3,792,647	-2.16%
2026-05-28	34.76	34.95	34.2	34.28	1,691,377	-1.69%
2026-05-27	35.35	35.77	34.84	34.87	1,294,919	-1.86%
2026-05-26	35.64	36.25	35.31	35.53	1,867,961	-0.53%
2026-05-22	35.91	36.285	35.46	35.72	2,296,550	-0.67%
2026-05-21	36.28	36.57	35.905	35.96	1,288,240	-1.94%
2026-05-20	36.69	37.35	36.56	36.67	1,484,546	-0.49%
2026-05-19	37.7	37.92	36.84	36.85	1,544,120	-1.81%
2026-05-18	37	38	36.78	37.53	1,398,934	+1.19%
2026-05-15	37.46	37.52	36.7	37.09	1,356,807	-0.22%
2026-05-14	36.64	37.33	36.09	37.17	1,553,679	+2.57%
2026-05-13	36.5	36.51	35.53	36.24	3,240,646	-0.49%
2026-05-12	36.75	37.115	36.39	36.42	1,322,394	-0.63%