5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+11.02%
3 MONTH PERFORMANCE
+5.82%
6 MONTH PERFORMANCE
+12.85%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
+25.94%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/14/2025 | $45.65 | $46.55 (1.97%) | $46.74 | $45.65 | 823,929 | $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 |
| 12/11/2024 | $46.36 | $45.47 (-1.92%) | $46.61 | $45.42 | 588,540 | $17.29 B |
| 12/10/2024 | $45.71 | $45.95 (0.53%) | $46.03 | $45.38 | 551,507 | $17.47 B |
| 12/09/2024 | $45.91 | $45.78 (-0.28%) | $46.69 | $45.40 | 923,300 | $17.40 B |
| 12/06/2024 | $46.64 | $46.03 (-1.31%) | $48.87 | $45.90 | 2.48 M | $17.50 B |
| 12/05/2024 | $46.85 | $46.36 (-1.05%) | $47.12 | $46.23 | 627,001 | $17.62 B |
| 12/04/2024 | $46.68 | $46.85 (0.36%) | $47.08 | $46.49 | 986,623 | $17.81 B |
| 12/03/2024 | $46.83 | $46.67 (-0.34%) | $46.83 | $46.30 | 593,700 | $17.74 B |
| 12/02/2024 | $47.24 | $46.66 (-1.23%) | $47.43 | $46.39 | 865,116 | $17.74 B |
| 11/29/2024 | $46.26 | $47.10 (1.82%) | $47.16 | $45.87 | 544,100 | $17.90 B |
| 11/27/2024 | $46.60 | $46.26 (-0.73%) | $46.83 | $46.14 | 675,000 | $17.59 B |
| 11/26/2024 | $46.90 | $46.62 (-0.6%) | $46.90 | $46.27 | 747,500 | $17.72 B |
| 11/25/2024 | $46.11 | $46.78 (1.45%) | $47.11 | $46.02 | 1.51 M | $17.78 B |
| 11/22/2024 | $45.95 | $45.88 (-0.15%) | $46.29 | $45.51 | 1.25 M | $17.44 B |
| 11/21/2024 | $45.33 | $45.77 (0.97%) | $46.09 | $44.70 | 932,123 | $17.40 B |
| 11/20/2024 | $45.86 | $45.27 (-1.29%) | $45.90 | $44.80 | 1.10 M | $17.21 B |
| 11/19/2024 | $44.68 | $45.59 (2.04%) | $45.66 | $44.47 | 578,018 | $17.33 B |
| 11/18/2024 | $44.01 | $45.05 (2.36%) | $45.16 | $43.89 | 882,500 | $16.20 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.
