5 DAY PERFORMANCE
-6.00%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+9.34%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+26.06%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $46.79 | $46.05 (-1.58%) | $47.06 | $45.38 | 1.66 M | $17.48 B |
| 03/11/2025 | $46.73 | $46.29 (-0.94%) | $47.60 | $46.22 | 2.03 M | $17.63 B |
| 03/10/2025 | $46.33 | $46.73 (0.86%) | $47.31 | $46.08 | 1.77 M | $17.80 B |
| 03/07/2025 | $45.96 | $46.83 (1.89%) | $47.17 | $45.59 | 2.35 M | $17.83 B |
| 03/06/2025 | $46.74 | $46.39 (-0.75%) | $47.50 | $46.16 | 3.02 M | $17.67 B |
| 03/05/2025 | $45.46 | $47.36 (4.18%) | $48.09 | $45.46 | 3.06 M | $18.04 B |
| 03/04/2025 | $46.84 | $45.52 (-2.82%) | $47.30 | $45.52 | 3.63 M | $17.34 B |
| 03/03/2025 | $45.00 | $46.50 (3.33%) | $47.05 | $45.00 | 2.98 M | $17.71 B |
| 02/28/2025 | $43.53 | $45.16 (3.74%) | $45.27 | $43.16 | 2.19 M | $17.20 B |
| 02/27/2025 | $44.53 | $43.04 (-3.35%) | $44.94 | $43.03 | 2.75 M | $16.39 B |
| 02/26/2025 | $43.47 | $44.36 (2.05%) | $45.12 | $42.88 | 2.08 M | $16.86 B |
| 02/25/2025 | $46.68 | $43.98 (-5.78%) | $46.96 | $43.86 | 3.56 M | $16.72 B |
| 02/24/2025 | $45.77 | $46.00 (0.5%) | $46.45 | $45.52 | 1.10 M | $17.49 B |
| 02/21/2025 | $46.17 | $46.33 (0.35%) | $46.77 | $45.82 | 987,203 | $17.61 B |
| 02/20/2025 | $46.49 | $46.21 (-0.6%) | $46.62 | $45.76 | 787,822 | $17.57 B |
| 02/19/2025 | $46.27 | $46.66 (0.84%) | $46.66 | $45.97 | 778,214 | $17.74 B |
| 02/18/2025 | $46.36 | $46.22 (-0.3%) | $46.64 | $46.11 | 1.16 M | $17.57 B |
| 02/14/2025 | $45.65 | $46.55 (1.97%) | $46.74 | $45.65 | 824,100 | $17.70 B |
| 02/13/2025 | $45.94 | $45.30 (-1.39%) | $46.12 | $45.05 | 1.72 M | $17.22 B |
| 02/12/2025 | $46.06 | $45.92 (-0.3%) | $46.48 | $45.62 | 1.43 M | $17.46 B |
| 02/11/2025 | $46.35 | $46.29 (-0.13%) | $46.35 | $45.87 | 1.36 M | $17.60 B |
| 02/10/2025 | $46.14 | $46.42 (0.61%) | $47.43 | $46.07 | 1.56 M | $17.65 B |
| 02/07/2025 | $46.13 | $45.95 (-0.39%) | $46.27 | $45.61 | 1.17 M | $17.47 B |
| 02/06/2025 | $45.53 | $46.01 (1.05%) | $46.09 | $45.39 | 1.26 M | $17.49 B |
| 02/05/2025 | $45.00 | $45.50 (1.11%) | $45.50 | $44.67 | 1.23 M | $17.30 B |
| 02/04/2025 | $43.63 | $44.18 (1.26%) | $44.38 | $43.46 | 1.43 M | $16.79 B |
| 02/03/2025 | $42.49 | $43.47 (2.31%) | $43.75 | $42.21 | 1.34 M | $16.52 B |
| 01/31/2025 | $43.53 | $43.13 (-0.92%) | $43.88 | $42.83 | 2.76 M | $16.40 B |
| 01/30/2025 | $43.65 | $43.62 (-0.07%) | $44.30 | $43.15 | 1.75 M | $16.58 B |
| 01/29/2025 | $43.22 | $43.36 (0.32%) | $44.03 | $43.00 | 2.62 M | $16.48 B |
| 01/28/2025 | $43.26 | $43.15 (-0.25%) | $43.28 | $42.83 | 2.97 M | $16.40 B |
| 01/27/2025 | $42.88 | $43.11 (0.54%) | $43.58 | $42.46 | 5.44 M | $16.39 B |
| 01/24/2025 | $42.05 | $42.29 (0.57%) | $42.47 | $42.00 | 1.80 M | $16.08 B |
| 01/23/2025 | $41.87 | $42.05 (0.43%) | $42.26 | $41.77 | 2.64 M | $15.99 B |
| 01/22/2025 | $41.76 | $41.94 (0.43%) | $42.20 | $41.29 | 2.16 M | $15.94 B |
| 01/21/2025 | $42.16 | $41.72 (-1.04%) | $42.43 | $41.37 | 1.65 M | $15.86 B |
| 01/17/2025 | $42.58 | $41.94 (-1.5%) | $42.65 | $41.83 | 2.24 M | $15.94 B |
| 01/16/2025 | $42.94 | $42.50 (-1.02%) | $43.03 | $42.42 | 1.03 M | $16.16 B |
| 01/15/2025 | $44.05 | $42.98 (-2.43%) | $44.29 | $42.81 | 1.57 M | $16.34 B |
| 01/14/2025 | $44.21 | $43.69 (-1.18%) | $44.51 | $43.37 | 1.31 M | $16.61 B |
| 01/13/2025 | $43.89 | $44.21 (0.73%) | $44.30 | $43.15 | 900,832 | $16.81 B |
| 01/10/2025 | $44.10 | $44.21 (0.25%) | $44.78 | $43.41 | 1.58 M | $16.81 B |
| 01/08/2025 | $43.48 | $44.75 (2.92%) | $44.89 | $43.10 | 3.79 M | $17.01 B |
| 01/07/2025 | $45.62 | $43.53 (-4.58%) | $46.61 | $42.94 | 3.05 M | $16.55 B |
| 01/06/2025 | $44.68 | $44.02 (-1.48%) | $45.00 | $43.81 | 848,463 | $16.73 B |
| 01/03/2025 | $44.64 | $44.63 (-0.02%) | $44.88 | $44.33 | 600,243 | $16.97 B |
| 01/02/2025 | $44.48 | $44.62 (0.31%) | $44.67 | $44.01 | 742,800 | $16.96 B |
| 12/31/2024 | $44.56 | $44.54 (-0.04%) | $44.61 | $44.28 | 607,500 | $16.93 B |
| 12/30/2024 | $44.24 | $44.35 (0.25%) | $44.51 | $43.71 | 460,300 | $16.86 B |
| 12/27/2024 | $44.75 | $44.59 (-0.36%) | $45.03 | $44.29 | 580,700 | $16.95 B |
| 12/26/2024 | $44.55 | $44.84 (0.65%) | $45.00 | $44.55 | 697,640 | $17.05 B |
| 12/24/2024 | $44.63 | $44.71 (0.18%) | $44.73 | $44.40 | 298,535 | $17.00 B |
| 12/23/2024 | $44.73 | $44.72 (-0.02%) | $44.77 | $43.86 | 595,439 | $17.00 B |
| 12/20/2024 | $44.98 | $44.88 (-0.22%) | $45.32 | $44.69 | 1.15 M | $17.06 B |
| 12/19/2024 | $45.55 | $45.08 (-1.03%) | $46.28 | $44.68 | 2.38 M | $17.14 B |
| 12/18/2024 | $44.67 | $45.43 (1.7%) | $46.82 | $44.40 | 3.84 M | $17.27 B |
| 12/17/2024 | $45.49 | $44.56 (-2.04%) | $45.68 | $44.49 | 1.85 M | $16.94 B |
| 12/16/2024 | $45.07 | $45.60 (1.18%) | $46.23 | $44.92 | 1.20 M | $17.33 B |
| 12/13/2024 | $45.29 | $44.86 (-0.95%) | $45.55 | $44.58 | 646,223 | $17.05 B |
| 12/12/2024 | $45.58 | $45.35 (-0.5%) | $45.66 | $45.11 | 512,160 | $17.24 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.
