Get the Stockscreener App
49.37
0.69%
0.34
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 May 16, 2025, is $49.37.
- 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 314.18% to $49.37 now.
- The 52-week high stock price for GFL is $52.00, representing a 5.33% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for GFL is $30.57, indicating a -38.09% decrease from the current share price, occurred on May 29, 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $49.41 | $48.48 | $0.93 | 1,701,847.0 | +0.69% |
| May 15, 2025 | $49.08 | $47.53 | $1.55 | 2,004,993.0 | +2.55% |
| May 14, 2025 | $48.08 | $46.69 | $1.39 | 2,726,739.0 | -0.60% |
| May 13, 2025 | $49.09 | $47.75 | $1.34 | 3,223,676.0 | -1.19% |
| May 12, 2025 | $49.96 | $47.77 | $2.19 | 2,342,179.0 | -1.95% |
| May 09, 2025 | $50.54 | $48.72 | $1.82 | 1,783,559.0 | -1.53% |
| May 08, 2025 | $51.48 | $50.33 | $1.15 | 1,530,010.0 | -1.60% |
| May 07, 2025 | $51.70 | $50.52 | $1.18 | 1,329,458.0 | +0.41% |
| May 06, 2025 | $51.57 | $50.55 | $1.02 | 1,209,410.0 | -1.07% |
| May 05, 2025 | $52.00 | $50.24 | $1.76 | 1,376,387.0 | +2.34% |
| May 02, 2025 | $51.04 | $50.07 | $0.97 | 1,345,522.0 | +1.12% |
| May 01, 2025 | $50.09 | $47.52 | $2.57 | 2,289,333.0 | -0.12% |
| Apr 30, 2025 | $50.00 | $48.74 | $1.26 | 1,924,394.0 | -0.02% |
| Apr 29, 2025 | $49.91 | $48.29 | $1.62 | 1,162,843.0 | +2.74% |
| Apr 28, 2025 | $49.02 | $48.17 | $0.8535 | 841,520.0 | -0.84% |
| Apr 25, 2025 | $49.01 | $48.09 | $0.925 | 977,261.0 | +0.37% |
| Apr 24, 2025 | $48.83 | $47.32 | $1.51 | 829,823.0 | +1.54% |
| Apr 23, 2025 | $48.31 | $47.55 | $0.76 | 1,282,834.0 | +1.35% |
| Apr 22, 2025 | $47.91 | $47.08 | $0.835 | 1,579,774.0 | +0.81% |
| Apr 21, 2025 | $48.43 | $46.86 | $1.57 | 1,299,918.0 | -2.85% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $52.00 | $46.69 | $5.31 | 24,564,960.0 | -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% |
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):