Gfl Environmental Inc (GFL)

Date: O: H: L: C: Vol:

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 October 30, 2026, is $45.21.

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 73.63% to $45.21 now.
The 52-week high stock price for GFL is $46.77, representing a 3.44% increase from the current share price, occurred on November 19, 2025.
The 52-week low stock price for GFL is $33.33, indicating a 26.28% decrease from the current share price, occurred on June 02, 2026.
The closing price of Gfl Environmental Inc (GFL) stock in the beginning of 2025 was $44.62. The stock closed the year at $42.95, a loss of over 3.74% for the year.

The table below shows more information about GFL historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$45.70	$44.56	$1.14	4,287,079	+0.38%
Oct 29, 2026	$46.24	$43.76	$2.48	9,728,026	+3.33%
Oct 28, 2026	$44.77	$43.26	$1.51	5,385,150	-3.13%
Oct 27, 2026	$45.63	$44.98	$0.65	3,678,749	-1.49%
Oct 26, 2026	$45.84	$44.61	$1.23	6,410,088	+0.26%
Oct 23, 2026	$46.60	$43.71	$2.89	6,270,184	+3.22%
Oct 22, 2026	$44.35	$43.51	$0.84	7,163,985	+1.52%
Oct 21, 2026	$44.22	$43.43	$0.785	3,715,568	-2.23%
Oct 20, 2026	$45.37	$42.70	$2.67	12,335,227	-0.47%
Oct 19, 2026	$44.69	$43.61	$1.08	4,538,128	+1.89%
Oct 16, 2026	$44.14	$42.89	$1.26	4,181,872	+0.69%
Oct 15, 2026	$43.85	$42.73	$1.12	5,193,557	+1.35%
Oct 14, 2026	$43.20	$42.30	$0.9	3,883,122	+0.51%
Oct 13, 2026	$43.07	$42.15	$0.92	2,514,542	+0.87%
Oct 12, 2026	$43.09	$42.29	$0.7969	2,752,858	-0.94%
Oct 09, 2026	$43.11	$41.96	$1.15	2,538,286	+1.06%
Oct 08, 2026	$42.54	$41.58	$0.965	2,571,658	+0.69%
Oct 07, 2026	$42.84	$42.02	$0.82	3,039,045	-1.13%
Oct 06, 2026	$42.86	$42.15	$0.715	3,659,944	+0.57%
Oct 05, 2026	$42.74	$41.52	$1.22	3,650,442	+0.71%
Oct 02, 2026	$42.33	$40.59	$1.74	6,780,258	+3.83%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$46.60	$39.73	$6.88	109,296,580	+8.08%
Sep, 2026	$44.53	$40.94	$3.59	62,269,127	-1.09%
Aug, 2026	$43.10	$40.49	$2.61	36,438,794	+2.37%
Jul, 2026	$43.04	$36.10	$6.93	67,139,366	+12.29%
Jun, 2026	$38.53	$33.33	$5.20	69,613,471	+9.69%
May, 2026	$40.55	$33.52	$7.03	41,723,471	-16.38%
Apr, 2026	$45.37	$36.96	$8.41	61,869,058	-3.86%
Mar, 2026	$45.56	$38.60	$6.96	35,738,635	-5.59%
Feb, 2026	$46.32	$40.94	$5.38	28,228,702	+2.89%
Jan, 2026	$45.29	$40.83	$4.46	33,074,464	0.00%

Gfl Environmental Inc Stock (GFL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.67	$42.71	$2.95	31,991,655	-3.87%
Nov, 2025	$46.77	$42.23	$4.54	30,134,696	+4.07%
Oct, 2025	$47.66	$43.27	$4.39	28,632,020	-7.79%
Sep, 2025	$50.01	$45.24	$4.77	28,411,564	-5.32%
Aug, 2025	$51.51	$49.11	$2.40	22,609,322	-0.60%
Jul, 2025	$50.89	$46.67	$4.22	25,784,579	-0.24%
Jun, 2025	$51.31	$48.46	$2.85	20,369,356	+0.06%
May, 2025	$52.00	$46.69	$5.31	33,998,115	+1.06%
Apr, 2025	$50.00	$42.16	$7.84	41,424,637	+3.29%
Mar, 2025	$49.35	$45.00	$4.35	45,007,502	+6.98%
Feb, 2025	$47.43	$42.21	$5.22	27,148,881	+4.71%
Jan, 2025	$46.61	$41.29	$5.32	39,413,592	-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	-5.84%
Nov, 2024	$47.16	$41.18	$5.98	23,564,420	+12.68%
Oct, 2024	$42.34	$39.02	$3.32	22,820,658	+4.81%
Sep, 2024	$43.62	$38.78	$4.84	30,233,992	-7.92%
Aug, 2024	$43.79	$37.00	$6.79	23,618,093	+11.57%
Jul, 2024	$40.00	$37.60	$2.40	21,818,826	-0.28%
Jun, 2024	$40.27	$32.55	$7.72	36,972,001	+23.71%
May, 2024	$34.57	$30.57	$4.00	25,196,726	-1.35%
Apr, 2024	$35.84	$31.75	$4.09	19,634,505	-7.54%
Mar, 2024	$35.82	$33.45	$2.37	25,143,077	-4.38%
Feb, 2024	$37.20	$33.80	$3.40	28,544,678	+6.21%
Jan, 2024	$34.48	$32.15	$2.33	20,142,276	-1.56%

Similar to GFL