5 DAY PERFORMANCE
+25.05%
1 MONTH PERFORMANCE
+31.36%
3 MONTH PERFORMANCE
+15.58%
6 MONTH PERFORMANCE
+4.14%
YEAR-TO-DATE PERFORMANCE
+4.84%
1 YEAR PERFORMANCE
-9.43%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $38.25 | $37.32 (-2.43%) | $38.53 | $36.81 | 18.45 M | $13.38 B |
| 06/25/2026 | $37.27 | $37.78 (1.37%) | $38.15 | $37.09 | 4.75 M | $13.54 B |
| 06/24/2026 | $36.14 | $37.25 (3.07%) | $37.44 | $35.81 | 3.72 M | $13.35 B |
| 06/23/2026 | $35.76 | $36.01 (0.7%) | $36.06 | $35.35 | 1.88 M | $12.91 B |
| 06/22/2026 | $34.85 | $35.00 (0.43%) | $35.35 | $34.59 | 1.69 M | $12.55 B |
| 06/18/2026 | $35.08 | $35.10 (0.06%) | $35.46 | $34.39 | 1.57 M | $12.58 B |
| 06/17/2026 | $35.77 | $35.01 (-2.12%) | $36.28 | $34.93 | 2.31 M | $12.55 B |
| 06/16/2026 | $35.94 | $36.13 (0.53%) | $36.16 | $35.33 | 1.04 M | $12.95 B |
| 06/15/2026 | $35.70 | $35.95 (0.7%) | $36.27 | $35.58 | 1.37 M | $12.89 B |
| 06/12/2026 | $35.68 | $35.97 (0.81%) | $36.19 | $35.59 | 1.76 M | $12.89 B |
| 06/11/2026 | $36.55 | $35.87 (-1.86%) | $36.86 | $35.84 | 3.83 M | $12.86 B |
| 06/10/2026 | $35.82 | $36.59 (2.15%) | $36.62 | $35.34 | 3.09 M | $13.12 B |
| 06/09/2026 | $34.75 | $35.71 (2.76%) | $35.94 | $34.64 | 2.51 M | $12.80 B |
| 06/08/2026 | $35.40 | $34.90 (-1.41%) | $35.92 | $34.82 | 4.17 M | $12.51 B |
| 06/05/2026 | $36.24 | $35.51 (-2.01%) | $36.30 | $35.23 | 2.68 M | $12.73 B |
| 06/04/2026 | $35.19 | $35.80 (1.73%) | $35.85 | $34.99 | 2.91 M | $12.83 B |
| 06/03/2026 | $33.75 | $34.71 (2.84%) | $34.87 | $33.72 | 2.87 M | $12.44 B |
| 06/02/2026 | $33.95 | $33.76 (-0.56%) | $34.23 | $33.33 | 2.29 M | $12.10 B |
| 06/01/2026 | $33.76 | $34.32 (1.66%) | $34.35 | $33.54 | 3.61 M | $12.30 B |
| 05/29/2026 | $34.30 | $33.54 (-2.22%) | $34.48 | $33.52 | 3.79 M | $12.02 B |
| 05/28/2026 | $34.76 | $34.28 (-1.38%) | $34.95 | $34.20 | 1.69 M | $12.29 B |
| 05/27/2026 | $35.35 | $34.87 (-1.36%) | $35.77 | $34.84 | 1.29 M | $12.50 B |
| 05/26/2026 | $35.64 | $35.53 (-0.31%) | $36.25 | $35.31 | 1.87 M | $12.74 B |
| 05/22/2026 | $35.91 | $35.72 (-0.53%) | $36.28 | $35.46 | 2.30 M | $12.81 B |
| 05/21/2026 | $36.28 | $35.96 (-0.88%) | $36.57 | $35.91 | 1.29 M | $12.89 B |
| 05/20/2026 | $36.69 | $36.67 (-0.05%) | $37.35 | $36.56 | 1.48 M | $13.15 B |
| 05/19/2026 | $37.70 | $36.85 (-2.25%) | $37.92 | $36.84 | 1.54 M | $13.21 B |
| 05/18/2026 | $37.00 | $37.53 (1.43%) | $38.00 | $36.78 | 1.40 M | $13.45 B |
| 05/15/2026 | $37.46 | $37.09 (-0.99%) | $37.52 | $36.70 | 1.36 M | $13.30 B |
| 05/14/2026 | $36.64 | $37.17 (1.45%) | $37.33 | $36.09 | 1.55 M | $13.33 B |
| 05/13/2026 | $36.50 | $36.24 (-0.71%) | $36.51 | $35.53 | 3.24 M | $12.99 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 | $14.49 B |
| 04/23/2026 | $39.75 | $40.36 (1.53%) | $40.84 | $39.35 | 3.42 M | $14.47 B |
| 04/22/2026 | $39.43 | $39.59 (0.41%) | $40.26 | $38.88 | 2.50 M | $14.19 B |
| 04/21/2026 | $39.26 | $39.38 (0.31%) | $39.89 | $39.22 | 2.17 M | $14.12 B |
| 04/20/2026 | $39.16 | $39.42 (0.66%) | $40.13 | $38.87 | 2.54 M | $14.13 B |
| 04/17/2026 | $39.00 | $38.94 (-0.15%) | $39.04 | $37.91 | 3.97 M | $13.96 B |
| 04/16/2026 | $39.14 | $38.98 (-0.41%) | $39.92 | $38.91 | 4.16 M | $13.97 B |
| 04/15/2026 | $38.28 | $39.00 (1.88%) | $39.57 | $37.79 | 5.39 M | $13.98 B |
| 04/14/2026 | $38.96 | $38.59 (-0.95%) | $39.50 | $36.96 | 6.89 M | $13.83 B |
| 04/13/2026 | $41.19 | $38.95 (-5.44%) | $41.44 | $38.39 | 6.27 M | $13.96 B |
| 04/10/2026 | $44.45 | $43.08 (-3.08%) | $44.47 | $42.55 | 1.29 M | $15.44 B |
| 04/09/2026 | $44.10 | $44.51 (0.93%) | $44.55 | $43.98 | 1.83 M | $15.96 B |
| 04/08/2026 | $44.91 | $44.31 (-1.34%) | $45.37 | $43.82 | 1.55 M | $15.88 B |
| 04/07/2026 | $44.72 | $44.55 (-0.38%) | $45.18 | $44.24 | 1.54 M | $15.97 B |
| 04/06/2026 | $44.43 | $44.88 (1.01%) | $45.10 | $44.28 | 1.65 M | $16.09 B |
| 04/02/2026 | $43.39 | $44.57 (2.72%) | $45.04 | $43.06 | 2.25 M | $15.98 B |
| 04/01/2026 | $42.45 | $43.56 (2.61%) | $43.70 | $42.45 | 2.69 M | $15.62 B |
| 03/31/2026 | $40.80 | $41.72 (2.25%) | $41.77 | $40.40 | 3.34 M | $14.96 B |
| 03/30/2026 | $39.16 | $40.41 (3.19%) | $40.54 | $39.15 | 1.47 M | $14.49 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.
