5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
-14.24%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-1.02%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $43.05 | $42.69 (-0.84%) | $43.16 | $42.45 | 974.69 K | $17.43 B |
| 01/30/2026 | $43.03 | $42.95 (-0.19%) | $43.12 | $42.36 | 1.29 M | $17.53 B |
| 01/29/2026 | $43.58 | $43.23 (-0.8%) | $44.03 | $42.96 | 1.30 M | $17.65 B |
| 01/28/2026 | $43.57 | $43.60 (0.07%) | $43.81 | $43.34 | 1.34 M | $17.80 B |
| 01/27/2026 | $44.38 | $43.80 (-1.31%) | $44.70 | $43.62 | 1.15 M | $17.88 B |
| 01/26/2026 | $44.54 | $44.45 (-0.2%) | $44.84 | $44.28 | 1.12 M | $18.15 B |
| 01/23/2026 | $44.65 | $44.44 (-0.47%) | $45.29 | $44.21 | 1.54 M | $18.14 B |
| 01/22/2026 | $44.59 | $44.65 (0.13%) | $44.93 | $44.07 | 1.22 M | $18.23 B |
| 01/21/2026 | $42.84 | $44.39 (3.62%) | $44.92 | $42.63 | 3.16 M | $18.12 B |
| 01/20/2026 | $42.16 | $42.36 (0.47%) | $42.66 | $41.94 | 1.32 M | $17.29 B |
| 01/16/2026 | $42.67 | $42.57 (-0.23%) | $42.91 | $42.07 | 1.08 M | $17.38 B |
| 01/15/2026 | $41.95 | $42.72 (1.84%) | $42.74 | $41.50 | 3.03 M | $17.44 B |
| 01/14/2026 | $42.41 | $41.84 (-1.34%) | $42.84 | $41.79 | 1.75 M | $17.08 B |
| 01/13/2026 | $42.50 | $42.36 (-0.33%) | $42.67 | $40.83 | 2.43 M | $17.29 B |
| 01/12/2026 | $42.52 | $42.69 (0.4%) | $42.82 | $42.23 | 1.23 M | $17.43 B |
| 01/09/2026 | $42.30 | $42.50 (0.47%) | $42.60 | $42.14 | 1.24 M | $17.35 B |
| 01/08/2026 | $41.54 | $42.21 (1.61%) | $42.38 | $41.54 | 2.43 M | $17.23 B |
| 01/07/2026 | $42.92 | $41.69 (-2.87%) | $43.00 | $41.59 | 1.68 M | $17.02 B |
| 01/06/2026 | $42.64 | $42.72 (0.19%) | $43.03 | $42.13 | 1.88 M | $17.44 B |
| 01/05/2026 | $42.59 | $42.66 (0.16%) | $43.07 | $42.21 | 1.57 M | $17.41 B |
| 01/02/2026 | $43.08 | $42.88 (-0.46%) | $43.29 | $42.47 | 1.64 M | $17.50 B |
| 12/31/2025 | $43.59 | $42.95 (-1.47%) | $43.74 | $42.89 | 961.60 K | $17.53 B |
| 12/30/2025 | $43.68 | $43.71 (0.07%) | $43.90 | $43.47 | 2.06 M | $17.84 B |
| 12/29/2025 | $43.34 | $43.85 (1.18%) | $43.88 | $43.16 | 2.18 M | $17.90 B |
| 12/26/2025 | $43.14 | $43.24 (0.23%) | $43.47 | $43.08 | 844.64 K | $17.65 B |
| 12/24/2025 | $43.10 | $43.24 (0.32%) | $43.56 | $43.01 | 1.60 M | $17.65 B |
| 12/23/2025 | $43.16 | $43.20 (0.09%) | $43.32 | $42.99 | 1.92 M | $17.63 B |
| 12/22/2025 | $43.00 | $43.10 (0.23%) | $43.23 | $42.71 | 3.09 M | $17.59 B |
| 12/19/2025 | $43.57 | $43.08 (-1.12%) | $43.59 | $43.00 | 4.15 M | $17.59 B |
| 12/18/2025 | $44.20 | $43.46 (-1.67%) | $44.20 | $43.36 | 1.80 M | $17.74 B |
| 12/17/2025 | $43.78 | $44.16 (0.87%) | $44.40 | $43.61 | 2.16 M | $18.03 B |
| 12/16/2025 | $44.20 | $43.82 (-0.86%) | $44.55 | $43.73 | 1.75 M | $17.89 B |
| 12/15/2025 | $44.95 | $44.09 (-1.91%) | $44.95 | $43.83 | 1.18 M | $18.00 B |
| 12/12/2025 | $44.74 | $44.13 (-1.36%) | $44.97 | $44.10 | 1.31 M | $18.01 B |
| 12/11/2025 | $44.53 | $44.58 (0.11%) | $45.26 | $44.34 | 1.72 M | $18.20 B |
| 12/10/2025 | $44.13 | $44.42 (0.66%) | $44.69 | $44.07 | 1.55 M | $18.13 B |
| 12/09/2025 | $44.81 | $44.13 (-1.52%) | $45.07 | $44.07 | 969.63 K | $18.01 B |
| 12/08/2025 | $44.65 | $44.74 (0.2%) | $45.31 | $44.52 | 1.31 M | $18.26 B |
| 12/05/2025 | $44.74 | $44.72 (-0.04%) | $45.12 | $44.45 | 907.43 K | $18.26 B |
| 12/04/2025 | $45.02 | $44.70 (-0.71%) | $45.16 | $44.63 | 636.84 K | $18.25 B |
| 12/03/2025 | $44.88 | $44.90 (0.04%) | $45.47 | $44.80 | 1.12 M | $18.33 B |
| 12/02/2025 | $44.65 | $44.85 (0.45%) | $45.05 | $44.41 | 915.82 K | $18.31 B |
| 12/01/2025 | $45.26 | $44.65 (-1.35%) | $45.67 | $44.65 | 1.89 M | $18.23 B |
| 11/28/2025 | $45.63 | $45.47 (-0.35%) | $45.64 | $45.17 | 730.80 K | $18.56 B |
| 11/26/2025 | $45.22 | $45.47 (0.55%) | $45.73 | $44.90 | 1.31 M | $18.56 B |
| 11/25/2025 | $45.21 | $45.15 (-0.13%) | $45.87 | $45.08 | 1.83 M | $18.43 B |
| 11/24/2025 | $44.55 | $45.19 (1.44%) | $45.38 | $44.34 | 1.54 M | $18.45 B |
| 11/21/2025 | $44.80 | $45.14 (0.76%) | $45.55 | $44.52 | 3.32 M | $18.43 B |
| 11/20/2025 | $46.46 | $46.20 (-0.56%) | $46.74 | $46.13 | 1.19 M | $18.86 B |
| 11/19/2025 | $45.50 | $46.51 (2.22%) | $46.77 | $45.09 | 1.30 M | $18.99 B |
| 11/18/2025 | $44.36 | $45.52 (2.61%) | $45.58 | $44.19 | 1.60 M | $18.58 B |
| 11/17/2025 | $44.32 | $44.19 (-0.29%) | $44.54 | $43.95 | 1.38 M | $18.04 B |
| 11/14/2025 | $43.68 | $44.34 (1.51%) | $44.56 | $43.04 | 1.15 M | $18.10 B |
| 11/13/2025 | $43.67 | $43.31 (-0.82%) | $44.08 | $43.26 | 1.09 M | $17.68 B |
| 11/12/2025 | $43.38 | $43.70 (0.74%) | $43.79 | $43.25 | 647.33 K | $17.84 B |
| 11/11/2025 | $43.80 | $43.51 (-0.66%) | $43.98 | $43.30 | 608.50 K | $17.76 B |
| 11/10/2025 | $42.67 | $43.80 (2.65%) | $43.80 | $42.23 | 1.90 M | $17.88 B |
| 11/07/2025 | $44.01 | $42.96 (-2.39%) | $44.57 | $42.86 | 2.67 M | $15.72 B |
| 11/06/2025 | $44.75 | $43.87 (-1.97%) | $45.25 | $43.50 | 3.42 M | $16.05 B |
| 11/05/2025 | $43.53 | $43.87 (0.78%) | $43.98 | $43.21 | 2.07 M | $16.05 B |
| 11/04/2025 | $43.56 | $43.66 (0.23%) | $43.78 | $43.11 | 1.26 M | $15.97 B |
| 11/03/2025 | $43.67 | $43.77 (0.23%) | $43.94 | $43.27 | 1.34 M | $16.01 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.
