5 DAY PERFORMANCE
+22.56%
1 MONTH PERFORMANCE
+15.61%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+4.84%
1 YEAR PERFORMANCE
-6.38%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $36.50 | $36.23 (-0.74%) | $36.51 | $35.53 | 1.60 M | $12.92 B |
| 05/12/2026 | $36.75 | $36.42 (-0.9%) | $37.12 | $36.39 | 1.32 M | $13.06 B |
| 05/11/2026 | $36.71 | $36.65 (-0.16%) | $36.99 | $36.22 | 1.70 M | $13.14 B |
| 05/08/2026 | $37.28 | $36.74 (-1.45%) | $37.52 | $36.71 | 1.84 M | $13.17 B |
| 05/07/2026 | $36.30 | $37.19 (2.45%) | $37.30 | $36.30 | 3.38 M | $13.33 B |
| 05/06/2026 | $37.06 | $36.39 (-1.81%) | $37.52 | $36.17 | 3.36 M | $13.05 B |
| 05/05/2026 | $37.56 | $36.99 (-1.52%) | $37.62 | $36.67 | 2.50 M | $13.26 B |
| 05/04/2026 | $38.30 | $37.71 (-1.54%) | $38.73 | $37.65 | 2.92 M | $13.52 B |
| 05/01/2026 | $40.53 | $38.50 (-5.01%) | $40.55 | $38.47 | 2.91 M | $13.80 B |
| 04/30/2026 | $41.00 | $40.11 (-2.17%) | $42.00 | $39.27 | 4.70 M | $14.38 B |
| 04/29/2026 | $40.39 | $40.34 (-0.12%) | $40.64 | $39.69 | 2.29 M | $14.46 B |
| 04/28/2026 | $39.87 | $40.15 (0.7%) | $40.15 | $39.14 | 2.14 M | $14.39 B |
| 04/27/2026 | $40.39 | $39.67 (-1.78%) | $41.01 | $39.64 | 1.92 M | $14.22 B |
| 04/24/2026 | $41.00 | $40.41 (-1.44%) | $41.00 | $39.83 | 1.91 M | $14.63 B |
| 04/23/2026 | $39.75 | $40.36 (1.53%) | $40.84 | $39.35 | 3.42 M | $14.61 B |
| 04/22/2026 | $39.43 | $39.59 (0.41%) | $40.26 | $38.88 | 2.50 M | $14.33 B |
| 04/21/2026 | $39.26 | $39.38 (0.31%) | $39.89 | $39.22 | 2.17 M | $14.26 B |
| 04/20/2026 | $39.16 | $39.42 (0.66%) | $40.13 | $38.87 | 2.54 M | $14.27 B |
| 04/17/2026 | $39.00 | $38.94 (-0.15%) | $39.04 | $37.91 | 3.97 M | $14.10 B |
| 04/16/2026 | $39.14 | $38.98 (-0.41%) | $39.92 | $38.91 | 4.16 M | $14.11 B |
| 04/15/2026 | $38.28 | $39.00 (1.88%) | $39.57 | $37.79 | 5.39 M | $14.12 B |
| 04/14/2026 | $38.96 | $38.59 (-0.95%) | $39.50 | $36.96 | 6.89 M | $13.97 B |
| 04/13/2026 | $41.19 | $38.95 (-5.44%) | $41.44 | $38.39 | 6.27 M | $14.10 B |
| 04/10/2026 | $44.45 | $43.08 (-3.08%) | $44.47 | $42.55 | 1.29 M | $15.60 B |
| 04/09/2026 | $44.10 | $44.51 (0.93%) | $44.55 | $43.98 | 1.83 M | $16.12 B |
| 04/08/2026 | $44.91 | $44.31 (-1.34%) | $45.37 | $43.82 | 1.55 M | $16.04 B |
| 04/07/2026 | $44.72 | $44.55 (-0.38%) | $45.18 | $44.24 | 1.54 M | $16.13 B |
| 04/06/2026 | $44.43 | $44.88 (1.01%) | $45.10 | $44.28 | 1.65 M | $16.25 B |
| 04/02/2026 | $43.39 | $44.57 (2.72%) | $45.04 | $43.06 | 2.25 M | $16.14 B |
| 04/01/2026 | $42.45 | $43.56 (2.61%) | $43.70 | $42.45 | 2.69 M | $15.77 B |
| 03/31/2026 | $40.80 | $41.72 (2.25%) | $41.77 | $40.40 | 3.34 M | $15.11 B |
| 03/30/2026 | $39.16 | $40.41 (3.19%) | $40.54 | $39.15 | 1.47 M | $14.63 B |
| 03/27/2026 | $39.79 | $38.96 (-2.09%) | $40.08 | $38.60 | 1.77 M | $14.11 B |
| 03/26/2026 | $39.41 | $39.77 (0.91%) | $40.23 | $39.31 | 2.21 M | $14.40 B |
| 03/25/2026 | $39.75 | $39.67 (-0.2%) | $39.88 | $38.86 | 1.62 M | $14.36 B |
| 03/24/2026 | $40.13 | $39.40 (-1.82%) | $40.13 | $39.21 | 1.91 M | $14.27 B |
| 03/23/2026 | $40.85 | $40.48 (-0.91%) | $41.23 | $40.44 | 1.46 M | $14.66 B |
| 03/20/2026 | $42.76 | $40.75 (-4.7%) | $43.00 | $40.67 | 1.65 M | $14.75 B |
| 03/19/2026 | $42.21 | $42.51 (0.71%) | $42.59 | $41.81 | 1.16 M | $15.39 B |
| 03/18/2026 | $42.43 | $42.36 (-0.16%) | $42.73 | $42.10 | 1.22 M | $15.34 B |
| 03/17/2026 | $42.26 | $42.43 (0.4%) | $43.37 | $42.26 | 1.34 M | $15.36 B |
| 03/16/2026 | $42.89 | $42.40 (-1.14%) | $43.19 | $42.28 | 1.09 M | $15.35 B |
| 03/13/2026 | $43.67 | $42.99 (-1.56%) | $44.05 | $42.75 | 1.69 M | $15.57 B |
| 03/12/2026 | $43.40 | $43.23 (-0.39%) | $44.02 | $43.22 | 900.23 K | $15.65 B |
| 03/11/2026 | $43.47 | $43.34 (-0.3%) | $43.73 | $43.25 | 935.10 K | $15.69 B |
| 03/10/2026 | $45.00 | $43.50 (-3.33%) | $45.00 | $43.29 | 1.27 M | $15.75 B |
| 03/09/2026 | $44.23 | $45.03 (1.81%) | $45.14 | $43.94 | 1.87 M | $16.30 B |
| 03/06/2026 | $44.88 | $44.58 (-0.67%) | $45.49 | $44.39 | 1.08 M | $16.14 B |
| 03/05/2026 | $44.46 | $44.84 (0.85%) | $44.95 | $43.84 | 1.24 M | $16.24 B |
| 03/04/2026 | $45.15 | $44.77 (-0.84%) | $45.38 | $44.60 | 3.59 M | $16.21 B |
| 03/03/2026 | $45.07 | $45.32 (0.55%) | $45.48 | $44.04 | 1.21 M | $16.41 B |
| 03/02/2026 | $43.98 | $45.21 (2.8%) | $45.56 | $43.58 | 1.95 M | $16.37 B |
| 02/27/2026 | $44.44 | $44.19 (-0.56%) | $44.51 | $43.93 | 1.06 M | $16.00 B |
| 02/26/2026 | $42.51 | $43.84 (3.13%) | $44.01 | $42.51 | 1.02 M | $15.87 B |
| 02/25/2026 | $42.57 | $42.27 (-0.7%) | $42.63 | $41.93 | 1.25 M | $15.31 B |
| 02/24/2026 | $42.21 | $42.25 (0.09%) | $42.78 | $41.91 | 1.03 M | $15.30 B |
| 02/23/2026 | $42.62 | $42.26 (-0.84%) | $42.79 | $41.82 | 1.12 M | $15.30 B |
| 02/20/2026 | $43.60 | $42.67 (-2.13%) | $43.60 | $42.60 | 1.23 M | $15.45 B |
| 02/19/2026 | $43.36 | $43.47 (0.25%) | $44.20 | $43.29 | 1.31 M | $15.74 B |
| 02/18/2026 | $43.70 | $43.33 (-0.85%) | $43.70 | $42.99 | 1.17 M | $15.69 B |
| 02/17/2026 | $43.31 | $43.30 (-0.02%) | $43.92 | $41.31 | 1.48 M | $15.68 B |
| 02/13/2026 | $41.43 | $43.31 (4.54%) | $43.68 | $41.43 | 2.81 M | $15.68 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.
