5 DAY PERFORMANCE
+8.45%
1 MONTH PERFORMANCE
+13.48%
3 MONTH PERFORMANCE
+26.06%
6 MONTH PERFORMANCE
+6.58%
YEAR-TO-DATE PERFORMANCE
+4.84%
1 YEAR PERFORMANCE
-11.76%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $41.47 | $40.89 (-1.4%) | $41.50 | $40.19 | 3.65 M | $14.66 B |
| 07/07/2026 | $40.84 | $41.51 (1.64%) | $41.51 | $40.53 | 5.50 M | $14.88 B |
| 07/06/2026 | $39.77 | $40.49 (1.81%) | $41.19 | $39.35 | 8.20 M | $14.52 B |
| 07/02/2026 | $37.64 | $37.48 (-0.43%) | $37.82 | $36.10 | 3.43 M | $13.44 B |
| 07/01/2026 | $36.93 | $37.42 (1.33%) | $37.98 | $36.93 | 2.90 M | $13.41 B |
| 06/30/2026 | $36.83 | $36.79 (-0.11%) | $36.83 | $36.23 | 2.56 M | $13.19 B |
| 06/29/2026 | $37.43 | $36.83 (-1.6%) | $37.64 | $36.56 | 2.41 M | $13.20 B |
| 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 |
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.
