49.65
price down icon1.53%   -0.77
after-market After Hours: 49.65
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 May 09, 2025, is $49.65.
  • 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 316.53% to $49.65 now.
  • The 52-week high stock price for GFL is $52.00, representing a 4.73% increase from the current share price, occurred on May 05, 2025.
  • The 52-week low stock price for GFL is $30.57, indicating a -38.44% 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:
Date High Low High - Low Volume % Change
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%
Apr 17, 2025 $49.16 $48.41 $0.75 1,192,529.0 -0.25%
Apr 16, 2025 $49.29 $48.06 $1.23 865,463.0 -0.86%
Apr 15, 2025 $49.45 $48.66 $0.79 1,096,308.0 +0.04%
Apr 14, 2025 $49.30 $48.43 $0.87 1,609,044.0 +1.45%
Apr 11, 2025 $48.38 $46.92 $1.46 1,790,710.0 +1.58%
Apr 10, 2025 $48.05 $46.66 $1.39 2,475,697.0 -0.25%
Apr 09, 2025 $47.80 $43.14 $4.66 3,820,956.0 +9.90%

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 $47.52 $4.48 12,647,238.0 -0.50%
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
$225.66
price down icon 0.46%
$118.50
price up icon 0.03%
$7.05
price down icon 0.70%
waste_management MEG
$17.57
price down icon 0.73%
$4.47
price up icon 3.00%
Cap:     |  Volume (24h):