47.90
price down icon0.70%   -0.34
after-market After Hours: 47.90
loading

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 05, 2025, is $47.90.
  • 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 301.85% to $47.90 now.
  • The 52-week high stock price for GFL is $52.00, representing a 8.56% increase from the current share price, occurred on May 05, 2025.
  • The 52-week low stock price for GFL is $38.78, indicating a -19.04% 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:
Date High Low High - Low Volume % Change
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%
Aug 18, 2025 $50.00 $49.55 $0.45 687,010.0 +0.63%
Aug 15, 2025 $50.24 $49.46 $0.78 988,467.0 -1.27%
Aug 14, 2025 $50.62 $49.70 $0.92 1,436,080.0 -0.53%
Aug 13, 2025 $50.59 $49.95 $0.64 720,590.0 +0.00%
Aug 12, 2025 $51.51 $50.16 $1.35 912,014.0 -1.06%
Aug 11, 2025 $51.07 $50.17 $0.895 1,174,666.0 +1.01%
Aug 08, 2025 $50.92 $50.00 $0.92 1,726,042.0 -0.81%
Aug 07, 2025 $50.91 $50.41 $0.50 1,079,522.0 +0.71%

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 $47.72 $2.29 6,392,896.0 -4.28%
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%
waste_management CLH
$236.25
price down icon 3.62%
$94.69
price down icon 0.93%
waste_management MEG
$30.41
price up icon 3.72%
$11.76
price up icon 0.17%
$12.05
price up icon 0.08%
Cap:     |  Volume (24h):