5 DAY PERFORMANCE
+7.27%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
+12.29%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
+4.84%
1 YEAR PERFORMANCE
-0.33%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $42.38 | $42.24 (-0.34%) | $42.52 | $41.96 | 350.62 K | |
| 10/08/2026 | $41.93 | $42.33 (0.95%) | $42.54 | $41.58 | 2.57 M | $15.30 B |
| 10/07/2026 | $42.55 | $42.04 (-1.2%) | $42.84 | $42.02 | 3.04 M | $15.19 B |
| 10/06/2026 | $42.38 | $42.52 (0.33%) | $42.86 | $42.15 | 3.66 M | $15.37 B |
| 10/05/2026 | $41.99 | $42.28 (0.69%) | $42.74 | $41.52 | 3.65 M | $15.28 B |
| 10/02/2026 | $40.80 | $41.98 (2.89%) | $42.33 | $40.59 | 6.78 M | $15.17 B |
| 10/01/2026 | $41.75 | $40.43 (-3.16%) | $42.16 | $39.73 | 5.02 M | $14.61 B |
| 09/30/2026 | $42.30 | $41.83 (-1.11%) | $42.46 | $41.75 | 3.35 M | $15.12 B |
| 09/29/2026 | $41.25 | $42.20 (2.3%) | $42.22 | $40.94 | 4.09 M | $15.25 B |
| 09/28/2026 | $42.12 | $41.40 (-1.71%) | $42.34 | $41.39 | 2.67 M | $14.96 B |
| 09/25/2026 | $41.73 | $42.27 (1.29%) | $42.29 | $41.65 | 2.16 M | $15.28 B |
| 09/24/2026 | $41.84 | $41.79 (-0.12%) | $42.36 | $41.65 | 3.24 M | $15.10 B |
| 09/23/2026 | $42.29 | $41.90 (-0.92%) | $42.53 | $41.32 | 2.94 M | $15.14 B |
| 09/22/2026 | $42.00 | $42.34 (0.81%) | $42.63 | $41.78 | 3.06 M | $15.30 B |
| 09/21/2026 | $42.25 | $42.76 (1.21%) | $42.76 | $41.88 | 2.31 M | $15.45 B |
| 09/18/2026 | $43.20 | $42.53 (-1.55%) | $43.32 | $42.12 | 4.99 M | $15.37 B |
| 09/17/2026 | $44.05 | $43.23 (-1.86%) | $44.53 | $42.71 | 5.25 M | $15.62 B |
| 09/16/2026 | $42.09 | $41.07 (-2.42%) | $42.90 | $40.96 | 2.86 M | $14.84 B |
| 09/15/2026 | $42.48 | $42.18 (-0.71%) | $42.65 | $42.11 | 1.96 M | $15.24 B |
| 09/14/2026 | $43.22 | $42.61 (-1.41%) | $43.41 | $42.49 | 1.99 M | $15.40 B |
| 09/11/2026 | $42.13 | $42.85 (1.71%) | $42.85 | $41.38 | 2.99 M | $15.48 B |
| 09/10/2026 | $42.05 | $41.63 (-1%) | $42.38 | $41.45 | 2.09 M | $15.04 B |
| 09/09/2026 | $43.02 | $42.00 (-2.37%) | $43.02 | $41.80 | 2.41 M | $15.18 B |
| 09/08/2026 | $43.60 | $42.87 (-1.67%) | $44.00 | $42.67 | 6.96 M | $15.49 B |
| 09/04/2026 | $42.89 | $43.73 (1.96%) | $43.82 | $42.85 | 2.14 M | $15.80 B |
| 09/03/2026 | $42.87 | $43.48 (1.42%) | $43.61 | $42.46 | 2.66 M | $15.71 B |
| 09/02/2026 | $41.50 | $42.59 (2.63%) | $43.37 | $41.50 | 2.29 M | $15.39 B |
| 09/01/2026 | $42.37 | $41.50 (-2.05%) | $42.62 | $41.44 | 2.08 M | $15.00 B |
| 08/31/2026 | $42.97 | $42.29 (-1.58%) | $42.97 | $42.09 | 2.68 M | $15.28 B |
| 08/28/2026 | $41.20 | $42.83 (3.96%) | $43.10 | $40.65 | 4.02 M | $15.48 B |
| 08/27/2026 | $41.31 | $41.03 (-0.68%) | $41.47 | $40.65 | 1.47 M | $14.83 B |
| 08/26/2026 | $40.64 | $41.32 (1.67%) | $41.43 | $40.64 | 1.03 M | $14.93 B |
| 08/25/2026 | $41.50 | $40.72 (-1.88%) | $42.14 | $40.70 | 1.23 M | $14.72 B |
| 08/24/2026 | $41.16 | $41.50 (0.83%) | $42.04 | $40.96 | 1.47 M | $15.00 B |
| 08/21/2026 | $41.33 | $41.05 (-0.68%) | $41.75 | $41.05 | 977.85 K | $14.83 B |
| 08/20/2026 | $41.43 | $41.17 (-0.63%) | $41.96 | $40.80 | 1.04 M | $14.88 B |
| 08/19/2026 | $40.78 | $41.52 (1.81%) | $42.32 | $40.53 | 1.65 M | $15.00 B |
| 08/18/2026 | $41.97 | $40.49 (-3.53%) | $42.50 | $40.49 | 3.05 M | $14.63 B |
| 08/17/2026 | $41.61 | $41.54 (-0.17%) | $41.93 | $41.28 | 1.78 M | $15.01 B |
| 08/14/2026 | $42.00 | $41.90 (-0.24%) | $42.00 | $41.43 | 2.08 M | $15.14 B |
| 08/13/2026 | $40.99 | $41.65 (1.61%) | $41.78 | $40.99 | 1.87 M | $15.05 B |
| 08/12/2026 | $41.05 | $40.87 (-0.44%) | $41.61 | $40.67 | 1.36 M | $14.77 B |
| 08/11/2026 | $41.16 | $41.32 (0.39%) | $41.66 | $41.01 | 1.41 M | $14.93 B |
| 08/10/2026 | $41.00 | $41.18 (0.44%) | $41.47 | $40.97 | 953.42 K | $14.88 B |
| 08/07/2026 | $41.56 | $41.32 (-0.58%) | $42.44 | $41.03 | 1.60 M | $14.93 B |
| 08/06/2026 | $41.63 | $41.55 (-0.19%) | $41.80 | $41.00 | 831.31 K | $15.01 B |
| 08/05/2026 | $42.42 | $41.19 (-2.9%) | $42.58 | $40.96 | 1.74 M | $14.88 B |
| 08/04/2026 | $41.38 | $42.06 (1.64%) | $42.56 | $40.92 | 2.99 M | $15.20 B |
| 08/03/2026 | $41.86 | $42.00 (0.33%) | $42.66 | $41.58 | 1.83 M | $15.18 B |
| 07/31/2026 | $41.54 | $41.32 (-0.53%) | $41.97 | $41.00 | 4.11 M | $14.93 B |
| 07/30/2026 | $41.96 | $41.37 (-1.41%) | $43.04 | $40.28 | 6.29 M | $14.95 B |
| 07/29/2026 | $39.40 | $40.24 (2.13%) | $41.06 | $39.26 | 4.95 M | $14.54 B |
| 07/28/2026 | $39.38 | $39.15 (-0.58%) | $39.41 | $39.03 | 1.35 M | $14.15 B |
| 07/27/2026 | $39.70 | $38.99 (-1.79%) | $40.00 | $38.96 | 1.32 M | $14.09 B |
| 07/24/2026 | $38.88 | $39.68 (2.06%) | $39.85 | $38.67 | 1.64 M | $14.22 B |
| 07/23/2026 | $39.26 | $38.93 (-0.84%) | $39.66 | $38.69 | 1.91 M | $13.96 B |
| 07/22/2026 | $38.72 | $39.10 (0.98%) | $39.35 | $38.38 | 1.74 M | $14.02 B |
| 07/21/2026 | $38.68 | $38.35 (-0.85%) | $39.04 | $38.24 | 1.35 M | $13.75 B |
| 07/20/2026 | $39.55 | $39.13 (-1.06%) | $39.55 | $39.03 | 1.38 M | $14.03 B |
| 07/17/2026 | $39.68 | $39.56 (-0.3%) | $40.07 | $39.10 | 2.83 M | $14.18 B |
| 07/16/2026 | $39.18 | $39.63 (1.15%) | $40.17 | $38.92 | 2.80 M | $14.21 B |
| 07/15/2026 | $38.77 | $38.92 (0.39%) | $39.48 | $38.53 | 2.27 M | $13.95 B |
| 07/14/2026 | $38.86 | $38.66 (-0.51%) | $39.65 | $38.41 | 3.63 M | $13.86 B |
| 07/13/2026 | $39.70 | $39.16 (-1.36%) | $40.02 | $39.15 | 1.99 M | $14.04 B |
| 07/10/2026 | $40.51 | $39.75 (-1.88%) | $40.62 | $39.60 | 3.35 M | $14.25 B |
| 07/09/2026 | $40.41 | $40.10 (-0.77%) | $40.86 | $40.02 | 2.53 M | $14.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
