5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-5.67%
3 MONTH PERFORMANCE
-7.13%
6 MONTH PERFORMANCE
-17.85%
YEAR-TO-DATE PERFORMANCE
-2.40%
1 YEAR PERFORMANCE
-9.52%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $42.62 | $41.91 (-1.67%) | $42.62 | $41.84 | 319.97 K | |
| 02/20/2026 | $43.60 | $42.67 (-2.13%) | $43.60 | $42.60 | 1.23 M | $15.45 B |
| 02/19/2026 | $43.36 | $43.47 (0.25%) | $44.20 | $43.29 | 1.31 M | $15.74 B |
| 02/18/2026 | $43.70 | $43.33 (-0.85%) | $43.70 | $42.99 | 1.17 M | $15.69 B |
| 02/17/2026 | $43.31 | $43.30 (-0.02%) | $43.92 | $41.31 | 1.48 M | $15.68 B |
| 02/13/2026 | $41.43 | $43.31 (4.54%) | $43.68 | $41.43 | 2.81 M | $15.68 B |
| 02/12/2026 | $45.38 | $41.33 (-8.92%) | $46.32 | $40.94 | 4.56 M | $14.96 B |
| 02/11/2026 | $42.85 | $44.05 (2.8%) | $44.13 | $42.59 | 2.13 M | $15.95 B |
| 02/10/2026 | $43.00 | $43.14 (0.33%) | $43.65 | $42.95 | 986.50 K | $15.62 B |
| 02/09/2026 | $42.51 | $43.09 (1.36%) | $43.11 | $42.47 | 1.08 M | $15.60 B |
| 02/06/2026 | $42.43 | $42.52 (0.21%) | $43.21 | $42.23 | 1.53 M | $15.40 B |
| 02/05/2026 | $42.64 | $42.23 (-0.96%) | $43.20 | $42.12 | 1.11 M | $15.29 B |
| 02/04/2026 | $42.59 | $42.58 (-0.02%) | $43.19 | $42.33 | 1.58 M | $15.42 B |
| 02/03/2026 | $42.56 | $42.67 (0.26%) | $42.86 | $42.08 | 1.11 M | $15.45 B |
| 02/02/2026 | $43.05 | $42.69 (-0.84%) | $43.16 | $42.45 | 986.71 K | $15.46 B |
| 01/30/2026 | $43.03 | $42.95 (-0.19%) | $43.12 | $42.36 | 1.29 M | $15.55 B |
| 01/29/2026 | $43.58 | $43.23 (-0.8%) | $44.03 | $42.96 | 1.30 M | $15.65 B |
| 01/28/2026 | $43.57 | $43.60 (0.07%) | $43.81 | $43.34 | 1.34 M | $15.79 B |
| 01/27/2026 | $44.38 | $43.80 (-1.31%) | $44.70 | $43.62 | 1.15 M | $15.86 B |
| 01/26/2026 | $44.54 | $44.45 (-0.2%) | $44.84 | $44.28 | 1.12 M | $16.09 B |
| 01/23/2026 | $44.65 | $44.44 (-0.47%) | $45.29 | $44.21 | 1.54 M | $16.09 B |
| 01/22/2026 | $44.59 | $44.65 (0.13%) | $44.93 | $44.07 | 1.22 M | $16.17 B |
| 01/21/2026 | $42.84 | $44.39 (3.62%) | $44.92 | $42.63 | 3.16 M | $16.07 B |
| 01/20/2026 | $42.16 | $42.36 (0.47%) | $42.66 | $41.94 | 1.32 M | $15.34 B |
| 01/16/2026 | $42.67 | $42.57 (-0.23%) | $42.91 | $42.07 | 1.08 M | $15.41 B |
| 01/15/2026 | $41.95 | $42.72 (1.84%) | $42.74 | $41.50 | 3.03 M | $15.47 B |
| 01/14/2026 | $42.41 | $41.84 (-1.34%) | $42.84 | $41.79 | 1.75 M | $15.15 B |
| 01/13/2026 | $42.50 | $42.36 (-0.33%) | $42.67 | $40.83 | 2.43 M | $15.34 B |
| 01/12/2026 | $42.52 | $42.69 (0.4%) | $42.82 | $42.23 | 1.23 M | $15.46 B |
| 01/09/2026 | $42.30 | $42.50 (0.47%) | $42.60 | $42.14 | 1.24 M | $15.39 B |
| 01/08/2026 | $41.54 | $42.21 (1.61%) | $42.38 | $41.54 | 2.43 M | $15.28 B |
| 01/07/2026 | $42.92 | $41.69 (-2.87%) | $43.00 | $41.59 | 1.68 M | $15.10 B |
| 01/06/2026 | $42.64 | $42.72 (0.19%) | $43.03 | $42.13 | 1.88 M | $15.47 B |
| 01/05/2026 | $42.59 | $42.66 (0.16%) | $43.07 | $42.21 | 1.57 M | $15.45 B |
| 01/02/2026 | $43.08 | $42.88 (-0.46%) | $43.29 | $42.47 | 1.64 M | $15.53 B |
| 12/31/2025 | $43.59 | $42.95 (-1.47%) | $43.74 | $42.89 | 961.60 K | $15.55 B |
| 12/30/2025 | $43.68 | $43.71 (0.07%) | $43.90 | $43.47 | 2.06 M | $15.83 B |
| 12/29/2025 | $43.34 | $43.85 (1.18%) | $43.88 | $43.16 | 2.18 M | $15.88 B |
| 12/26/2025 | $43.14 | $43.24 (0.23%) | $43.47 | $43.08 | 844.64 K | $15.66 B |
| 12/24/2025 | $43.10 | $43.24 (0.32%) | $43.56 | $43.01 | 1.60 M | $15.66 B |
| 12/23/2025 | $43.16 | $43.20 (0.09%) | $43.32 | $42.99 | 1.92 M | $15.64 B |
| 12/22/2025 | $43.00 | $43.10 (0.23%) | $43.23 | $42.71 | 3.09 M | $15.61 B |
| 12/19/2025 | $43.57 | $43.08 (-1.12%) | $43.59 | $43.00 | 4.15 M | $15.60 B |
| 12/18/2025 | $44.20 | $43.46 (-1.67%) | $44.20 | $43.36 | 1.80 M | $15.74 B |
| 12/17/2025 | $43.78 | $44.16 (0.87%) | $44.40 | $43.61 | 2.16 M | $15.99 B |
| 12/16/2025 | $44.20 | $43.82 (-0.86%) | $44.55 | $43.73 | 1.75 M | $15.87 B |
| 12/15/2025 | $44.95 | $44.09 (-1.91%) | $44.95 | $43.83 | 1.18 M | $15.96 B |
| 12/12/2025 | $44.74 | $44.13 (-1.36%) | $44.97 | $44.10 | 1.31 M | $15.98 B |
| 12/11/2025 | $44.53 | $44.58 (0.11%) | $45.26 | $44.34 | 1.72 M | $16.14 B |
| 12/10/2025 | $44.13 | $44.42 (0.66%) | $44.69 | $44.07 | 1.55 M | $16.08 B |
| 12/09/2025 | $44.81 | $44.13 (-1.52%) | $45.07 | $44.07 | 969.63 K | $15.98 B |
| 12/08/2025 | $44.65 | $44.74 (0.2%) | $45.31 | $44.52 | 1.31 M | $16.20 B |
| 12/05/2025 | $44.74 | $44.72 (-0.04%) | $45.12 | $44.45 | 907.43 K | $16.19 B |
| 12/04/2025 | $45.02 | $44.70 (-0.71%) | $45.16 | $44.63 | 636.84 K | $16.19 B |
| 12/03/2025 | $44.88 | $44.90 (0.04%) | $45.47 | $44.80 | 1.12 M | $16.26 B |
| 12/02/2025 | $44.65 | $44.85 (0.45%) | $45.05 | $44.41 | 915.82 K | $16.24 B |
| 12/01/2025 | $45.26 | $44.65 (-1.35%) | $45.67 | $44.65 | 1.89 M | $16.17 B |
| 11/28/2025 | $45.63 | $45.47 (-0.35%) | $45.64 | $45.17 | 730.80 K | $16.46 B |
| 11/26/2025 | $45.22 | $45.47 (0.55%) | $45.73 | $44.90 | 1.31 M | $16.46 B |
| 11/25/2025 | $45.21 | $45.15 (-0.13%) | $45.87 | $45.08 | 1.83 M | $16.35 B |
| 11/24/2025 | $44.55 | $45.19 (1.44%) | $45.38 | $44.34 | 1.54 M | $16.36 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.
