Get the Stockscreener App
46.12
1.04%
-0.52
Gfl Environmental Inc Stock (GFL) Price History
The historical daily chart and data for Gfl Environmental Inc stock (GFL), show that the latest closing stock price as of September 18, 2025, is $46.12.
- Gfl Environmental Inc all-time high stock price is $52.00, occurred on May 05, 2025.
- The lowest Gfl Environmental Inc stock price recorded was $11.92 on April 03, 2020. Since then, Gfl Environmental Inc's stock price has risen over 286.91% to $46.12 now.
- The 52-week high stock price for GFL is $52.00, representing a 12.75% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for GFL is $38.78, indicating a -15.92% decrease from the current share price, occurred on September 27, 2024.
- The closing price of Gfl Environmental Inc (GFL) stock in the beginning of 2024 was $37.75. The stock closed the year at $29.23, a loss of over -22.57% for the year.
The table below shows more information about GFL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $46.97 | $46.12 | $0.855 | 663,075.0 | -1.08% |
| Sep 17, 2025 | $47.19 | $46.53 | $0.66 | 1,062,679.0 | +0.54% |
| Sep 16, 2025 | $46.72 | $45.62 | $1.10 | 1,458,377.0 | -0.02% |
| Sep 15, 2025 | $47.20 | $46.12 | $1.08 | 1,544,842.0 | -1.63% |
| Sep 12, 2025 | $48.14 | $47.00 | $1.14 | 1,048,891.0 | -2.01% |
| Sep 11, 2025 | $48.28 | $47.26 | $1.02 | 1,295,897.0 | +1.63% |
| Sep 10, 2025 | $48.20 | $46.43 | $1.77 | 1,476,693.0 | -0.96% |
| Sep 09, 2025 | $47.96 | $47.16 | $0.80 | 1,173,157.0 | +1.29% |
| Sep 08, 2025 | $48.09 | $46.93 | $1.16 | 2,485,503.0 | -1.42% |
| Sep 05, 2025 | $48.57 | $47.72 | $0.85 | 1,860,386.0 | -0.70% |
| Sep 04, 2025 | $49.27 | $48.15 | $1.12 | 1,277,136.0 | -1.57% |
| Sep 03, 2025 | $49.53 | $48.92 | $0.61 | 845,022.0 | -1.35% |
| Sep 02, 2025 | $50.01 | $49.30 | $0.71 | 549,966.0 | -0.72% |
| Aug 29, 2025 | $50.10 | $49.11 | $0.99 | 716,337.0 | +1.46% |
| Aug 28, 2025 | $49.65 | $49.12 | $0.525 | 619,825.0 | -0.62% |
| Aug 27, 2025 | $50.03 | $49.35 | $0.68 | 661,365.0 | -0.56% |
| Aug 26, 2025 | $50.02 | $49.21 | $0.81 | 1,399,701.0 | +0.87% |
| Aug 25, 2025 | $51.18 | $49.41 | $1.77 | 875,012.0 | -3.04% |
| Aug 22, 2025 | $51.40 | $50.52 | $0.88 | 1,511,279.0 | +0.37% |
| Aug 21, 2025 | $51.04 | $50.48 | $0.555 | 1,571,681.0 | +0.71% |
| Aug 20, 2025 | $50.73 | $50.00 | $0.73 | 1,367,023.0 | +1.37% |
| Aug 19, 2025 | $49.84 | $49.27 | $0.569 | 704,732.0 | -0.14% |
Gfl Environmental Inc Stock (GFL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gfl Environmental Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gfl Environmental Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gfl Environmental Inc Stock (GFL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $50.01 | $45.62 | $4.39 | 16,741,624.0 | -7.80% |
| Aug, 2025 | $51.51 | $49.11 | $2.40 | 22,609,322.0 | -0.60% |
| Jul, 2025 | $50.89 | $46.67 | $4.22 | 25,784,579.0 | -0.24% |
| Jun, 2025 | $51.31 | $48.46 | $2.85 | 20,369,356.0 | +0.06% |
| May, 2025 | $52.00 | $46.69 | $5.31 | 33,998,115.0 | +1.06% |
| Apr, 2025 | $50.00 | $42.16 | $7.84 | 41,424,637.0 | +3.29% |
| Mar, 2025 | $49.35 | $45.00 | $4.35 | 45,007,502.0 | +6.98% |
| Feb, 2025 | $47.43 | $42.21 | $5.22 | 27,148,881.0 | +4.71% |
| Jan, 2025 | $46.61 | $41.29 | $5.32 | 39,413,592.0 | -3.17% |
Gfl Environmental Inc Stock (GFL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.87 | $43.71 | $5.16 | 20,860,495.0 | -5.84% |
| Nov, 2024 | $47.16 | $41.18 | $5.98 | 23,564,420.0 | +12.68% |
| Oct, 2024 | $42.34 | $39.02 | $3.32 | 22,820,658.0 | +4.81% |
| Sep, 2024 | $43.62 | $38.78 | $4.84 | 30,233,992.0 | -7.92% |
| Aug, 2024 | $43.79 | $37.00 | $6.79 | 23,618,093.0 | +11.57% |
| Jul, 2024 | $40.00 | $37.60 | $2.40 | 21,818,826.0 | -0.28% |
| Jun, 2024 | $40.27 | $32.55 | $7.72 | 36,972,001.0 | +23.71% |
| May, 2024 | $34.57 | $30.57 | $4.00 | 25,196,726.0 | -1.35% |
| Apr, 2024 | $35.84 | $31.75 | $4.09 | 19,634,505.0 | -7.54% |
| Mar, 2024 | $35.82 | $33.45 | $2.37 | 25,143,077.0 | -4.38% |
| Feb, 2024 | $37.20 | $33.80 | $3.40 | 28,544,678.0 | +6.21% |
| Jan, 2024 | $34.48 | $32.15 | $2.33 | 20,142,276.0 | -1.56% |
Gfl Environmental Inc Stock (GFL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.87 | $28.21 | $6.66 | 29,147,847.0 | +20.24% |
| Nov, 2023 | $31.03 | $26.87 | $4.16 | 31,116,460.0 | -0.42% |
| Oct, 2023 | $33.33 | $28.09 | $5.24 | 28,001,462.0 | -9.26% |
| Sep, 2023 | $34.63 | $31.72 | $2.91 | 23,690,631.0 | -1.98% |
| Aug, 2023 | $34.85 | $31.96 | $2.89 | 31,177,324.0 | -5.10% |
| Jul, 2023 | $39.05 | $33.59 | $5.46 | 20,255,562.0 | -12.01% |
| Jun, 2023 | $38.93 | $35.74 | $3.19 | 15,088,017.0 | +7.36% |
| May, 2023 | $38.26 | $35.16 | $3.10 | 26,279,253.0 | -0.44% |
| Apr, 2023 | $36.52 | $32.93 | $3.59 | 21,585,769.0 | +5.40% |
| Mar, 2023 | $34.90 | $29.60 | $5.30 | 39,966,822.0 | +13.40% |
| Feb, 2023 | $32.45 | $29.52 | $2.93 | 25,029,070.0 | -1.59% |
| Jan, 2023 | $31.97 | $29.12 | $2.85 | 30,688,681.0 | +5.58% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):