Get the Stockscreener App
32.05
0.74%
-0.24
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 April 26, 2024, is $32.05.
- GFL Environmental Inc. all-time high stock price is $43.71, occurred on November 04, 2021.
- 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 168.88% to $32.05 now.
- The 52-week high stock price for GFL is $39.05, representing a 21.86% increase from the current share price, occurred on July 05, 2023.
- The 52-week low stock price for GFL is $26.87, indicating a -16.16% decrease from the current share price, occurred on November 29, 2023.
- The closing price of GFL Environmental Inc. (GFL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $32.57 | $31.98 | $0.59 | 795,085.0 | -0.74% |
| Apr 25, 2024 | $32.67 | $31.90 | $0.77 | 1,256,995.0 | -1.73% |
| Apr 24, 2024 | $33.27 | $32.68 | $0.59 | 919,254.0 | -1.05% |
| Apr 23, 2024 | $33.36 | $32.96 | $0.40 | 965,403.0 | +0.33% |
| Apr 22, 2024 | $33.53 | $32.95 | $0.58 | 832,787.0 | -0.15% |
| Apr 19, 2024 | $33.26 | $32.62 | $0.64 | 823,394.0 | +0.39% |
| Apr 18, 2024 | $33.41 | $32.84 | $0.57 | 423,091.0 | -0.51% |
| Apr 17, 2024 | $33.92 | $33.14 | $0.78 | 485,282.0 | -1.40% |
| Apr 16, 2024 | $33.91 | $33.14 | $0.77 | 813,737.0 | +0.18% |
| Apr 15, 2024 | $34.11 | $33.25 | $0.86 | 717,372.0 | +0.60% |
| Apr 12, 2024 | $33.95 | $32.73 | $1.22 | 1,294,635.0 | -2.08% |
| Apr 11, 2024 | $35.39 | $33.78 | $1.61 | 859,173.0 | -2.74% |
| Apr 10, 2024 | $35.16 | $34.48 | $0.68 | 813,694.0 | -0.43% |
| Apr 09, 2024 | $35.84 | $35.12 | $0.72 | 734,140.0 | -0.45% |
| Apr 08, 2024 | $35.51 | $34.50 | $1.01 | 767,314.0 | +3.00% |
| Apr 05, 2024 | $34.58 | $33.55 | $1.03 | 1,096,971.0 | +2.02% |
| Apr 04, 2024 | $34.50 | $33.59 | $0.905 | 866,038.0 | +0.09% |
| Apr 03, 2024 | $34.19 | $33.53 | $0.66 | 886,509.0 | +0.06% |
| Apr 02, 2024 | $34.50 | $33.48 | $1.02 | 1,325,178.0 | -2.75% |
| Apr 01, 2024 | $34.60 | $34.13 | $0.47 | 1,031,171.0 | +0.20% |
| Mar 28, 2024 | $35.14 | $34.43 | $0.71 | 732,753.0 | -1.12% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $35.84 | $31.90 | $3.94 | 18,502,308.0 | -7.10% |
| 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% |
GFL Environmental Inc. Stock (GFL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.80 | $27.64 | $2.16 | 24,614,920.0 | +0.90% |
| Nov, 2022 | $29.12 | $24.82 | $4.30 | 23,787,687.0 | +7.34% |
| Oct, 2022 | $27.46 | $23.10 | $4.36 | 25,741,585.0 | +6.72% |
| Sep, 2022 | $31.10 | $25.09 | $6.02 | 26,226,725.0 | -10.00% |
| Aug, 2022 | $30.08 | $27.25 | $2.83 | 17,887,204.0 | +1.63% |
| Jul, 2022 | $28.56 | $24.00 | $4.56 | 24,013,215.0 | +7.17% |
| Jun, 2022 | $32.42 | $24.16 | $8.26 | 22,962,598.0 | -15.60% |
| May, 2022 | $31.08 | $26.22 | $4.86 | 29,326,488.0 | +1.46% |
| Apr, 2022 | $34.16 | $30.05 | $4.11 | 24,876,405.0 | -7.41% |
| Mar, 2022 | $33.26 | $25.91 | $7.35 | 35,654,222.0 | +11.25% |
| Feb, 2022 | $33.76 | $26.76 | $7.00 | 29,682,383.0 | -11.01% |
| Jan, 2022 | $38.05 | $30.59 | $7.46 | 26,218,788.0 | -13.16% |
0.33%
4.74%
Cap:
|
Volume (24h):