5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
+15.58%
6 MONTH PERFORMANCE
+19.89%
YEAR-TO-DATE PERFORMANCE
+11.92%
1 YEAR PERFORMANCE
+56.47%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $50.00 | $49.84 (-0.32%) | $50.09 | $47.52 | 2.28 M | $18.87 B |
| 04/30/2025 | $50.00 | $49.90 (-0.2%) | $50.00 | $48.74 | 2.10 M | $19.00 B |
| 04/29/2025 | $48.61 | $49.91 (2.67%) | $49.91 | $48.29 | 1.36 M | $19.01 B |
| 04/28/2025 | $48.98 | $48.58 (-0.82%) | $49.02 | $48.17 | 921,140 | $18.50 B |
| 04/25/2025 | $48.80 | $48.99 (0.39%) | $49.01 | $48.09 | 1.09 M | $18.66 B |
| 04/24/2025 | $48.04 | $48.81 (1.6%) | $48.83 | $47.32 | 959,900 | $18.59 B |
| 04/23/2025 | $47.99 | $48.07 (0.17%) | $48.31 | $47.55 | 1.28 M | $18.31 B |
| 04/22/2025 | $47.26 | $47.43 (0.36%) | $47.92 | $47.08 | 1.58 M | $18.06 B |
| 04/21/2025 | $48.36 | $47.05 (-2.71%) | $48.43 | $46.86 | 1.30 M | $17.92 B |
| 04/17/2025 | $48.80 | $48.43 (-0.76%) | $49.16 | $48.41 | 1.19 M | $18.44 B |
| 04/16/2025 | $49.00 | $48.55 (-0.92%) | $49.29 | $48.06 | 915,000 | $18.49 B |
| 04/15/2025 | $49.01 | $48.97 (-0.08%) | $49.45 | $48.66 | 1.15 M | $18.65 B |
| 04/14/2025 | $48.74 | $48.95 (0.43%) | $49.30 | $48.43 | 1.61 M | $18.64 B |
| 04/11/2025 | $47.68 | $48.25 (1.2%) | $48.38 | $46.93 | 1.79 M | $18.38 B |
| 04/10/2025 | $47.33 | $47.50 (0.36%) | $48.05 | $46.66 | 2.48 M | $18.09 B |
| 04/09/2025 | $43.14 | $47.62 (10.38%) | $47.80 | $43.14 | 3.82 M | $18.14 B |
| 04/08/2025 | $44.05 | $43.33 (-1.63%) | $44.72 | $43.13 | 5.72 M | $16.50 B |
| 04/07/2025 | $43.13 | $42.93 (-0.46%) | $44.65 | $42.16 | 3.79 M | $16.35 B |
| 04/04/2025 | $47.36 | $44.73 (-5.55%) | $47.42 | $44.24 | 3.84 M | $17.04 B |
| 04/03/2025 | $47.96 | $48.13 (0.35%) | $48.94 | $47.17 | 2.81 M | $18.33 B |
| 04/02/2025 | $47.60 | $48.38 (1.64%) | $48.39 | $47.27 | 1.57 M | $18.43 B |
| 04/01/2025 | $47.70 | $47.77 (0.15%) | $48.44 | $47.39 | 1.55 M | $18.19 B |
| 03/31/2025 | $47.63 | $48.31 (1.43%) | $48.58 | $46.94 | 2.14 M | $18.40 B |
| 03/28/2025 | $48.58 | $47.76 (-1.69%) | $48.64 | $47.53 | 2.05 M | $18.19 B |
| 03/27/2025 | $48.21 | $48.80 (1.22%) | $48.90 | $47.77 | 2.68 M | $18.59 B |
| 03/26/2025 | $49.20 | $48.35 (-1.73%) | $49.35 | $47.70 | 5.58 M | $18.41 B |
| 03/25/2025 | $49.00 | $48.62 (-0.78%) | $49.00 | $48.11 | 1.20 M | $18.52 B |
| 03/24/2025 | $48.16 | $48.14 (-0.04%) | $48.80 | $47.71 | 1.43 M | $18.33 B |
| 03/21/2025 | $47.44 | $47.82 (0.8%) | $48.01 | $47.36 | 715,500 | $18.21 B |
| 03/20/2025 | $47.90 | $48.08 (0.38%) | $48.45 | $47.47 | 1.81 M | $18.31 B |
| 03/19/2025 | $46.99 | $48.01 (2.17%) | $48.79 | $46.80 | 2.79 M | $18.28 B |
| 03/18/2025 | $46.30 | $46.76 (0.99%) | $46.92 | $46.30 | 2.04 M | $17.81 B |
| 03/17/2025 | $46.49 | $46.30 (-0.41%) | $46.96 | $46.13 | 1.87 M | $17.63 B |
| 03/14/2025 | $46.35 | $46.28 (-0.15%) | $47.18 | $45.35 | 1.81 M | $17.63 B |
| 03/13/2025 | $45.85 | $45.99 (0.31%) | $46.83 | $45.82 | 1.54 M | $17.51 B |
| 03/12/2025 | $46.79 | $46.05 (-1.58%) | $47.06 | $45.38 | 1.66 M | $17.54 B |
| 03/11/2025 | $46.73 | $46.29 (-0.94%) | $47.60 | $46.22 | 2.03 M | $17.63 B |
| 03/10/2025 | $46.33 | $46.73 (0.86%) | $47.31 | $46.08 | 1.77 M | $17.80 B |
| 03/07/2025 | $45.96 | $46.83 (1.89%) | $47.17 | $45.59 | 2.35 M | $17.83 B |
| 03/06/2025 | $46.74 | $46.39 (-0.75%) | $47.50 | $46.16 | 3.02 M | $17.67 B |
| 03/05/2025 | $45.46 | $47.36 (4.18%) | $48.09 | $45.46 | 3.06 M | $18.04 B |
| 03/04/2025 | $46.84 | $45.52 (-2.82%) | $47.30 | $45.52 | 3.63 M | $17.34 B |
| 03/03/2025 | $45.00 | $46.50 (3.33%) | $47.05 | $45.00 | 2.98 M | $17.71 B |
| 02/28/2025 | $43.53 | $45.16 (3.74%) | $45.27 | $43.16 | 2.19 M | $17.20 B |
| 02/27/2025 | $44.53 | $43.04 (-3.35%) | $44.94 | $43.03 | 2.75 M | $16.39 B |
| 02/26/2025 | $43.47 | $44.36 (2.05%) | $45.12 | $42.88 | 2.08 M | $16.89 B |
| 02/25/2025 | $46.68 | $43.98 (-5.78%) | $46.96 | $43.86 | 3.56 M | $16.75 B |
| 02/24/2025 | $45.77 | $46.00 (0.5%) | $46.45 | $45.52 | 1.10 M | $17.52 B |
| 02/21/2025 | $46.17 | $46.33 (0.35%) | $46.77 | $45.82 | 987,203 | $17.64 B |
| 02/20/2025 | $46.49 | $46.21 (-0.6%) | $46.62 | $45.76 | 787,822 | $17.60 B |
| 02/19/2025 | $46.27 | $46.66 (0.84%) | $46.66 | $45.97 | 778,214 | $17.77 B |
| 02/18/2025 | $46.36 | $46.22 (-0.3%) | $46.64 | $46.11 | 1.16 M | $17.60 B |
| 02/14/2025 | $45.65 | $46.55 (1.97%) | $46.74 | $45.65 | 824,100 | $17.73 B |
| 02/13/2025 | $45.94 | $45.30 (-1.39%) | $46.12 | $45.05 | 1.72 M | $17.25 B |
| 02/12/2025 | $46.06 | $45.92 (-0.3%) | $46.48 | $45.62 | 1.43 M | $17.49 B |
| 02/11/2025 | $46.35 | $46.29 (-0.13%) | $46.35 | $45.87 | 1.36 M | $17.63 B |
| 02/10/2025 | $46.14 | $46.42 (0.61%) | $47.43 | $46.07 | 1.56 M | $17.68 B |
| 02/07/2025 | $46.13 | $45.95 (-0.39%) | $46.27 | $45.61 | 1.17 M | $17.50 B |
| 02/06/2025 | $45.53 | $46.01 (1.05%) | $46.09 | $45.39 | 1.26 M | $17.52 B |
| 02/05/2025 | $45.00 | $45.50 (1.11%) | $45.50 | $44.67 | 1.23 M | $17.33 B |
| 02/04/2025 | $43.63 | $44.18 (1.26%) | $44.38 | $43.46 | 1.43 M | $16.83 B |
| 02/03/2025 | $42.49 | $43.47 (2.31%) | $43.75 | $42.21 | 1.34 M | $16.56 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.
