5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-3.84%
3 MONTH PERFORMANCE
+13.52%
6 MONTH PERFORMANCE
+16.74%
YEAR-TO-DATE PERFORMANCE
+29.90%
1 YEAR PERFORMANCE
+31.24%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $44.55 | $44.84 (0.65%) | $45.00 | $44.55 | 696,868 | $17.09 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 |
| 11/15/2024 | $43.27 | $44.00 (1.69%) | $44.17 | $43.14 | 1.41 M | $15.82 B |
| 11/14/2024 | $44.62 | $43.40 (-2.73%) | $44.67 | $43.31 | 815,000 | $15.61 B |
| 11/13/2024 | $44.20 | $44.75 (1.24%) | $45.06 | $44.01 | 1.11 M | $16.09 B |
| 11/12/2024 | $44.24 | $44.27 (0.07%) | $44.48 | $43.73 | 743,848 | $15.92 B |
| 11/11/2024 | $45.45 | $44.25 (-2.64%) | $45.45 | $44.06 | 1.08 M | $15.91 B |
| 11/08/2024 | $45.73 | $45.12 (-1.33%) | $46.48 | $45.09 | 1.95 M | $16.22 B |
| 11/07/2024 | $43.82 | $45.50 (3.83%) | $45.69 | $43.51 | 2.24 M | $17.14 B |
| 11/06/2024 | $42.05 | $43.60 (3.69%) | $43.65 | $41.91 | 2.66 M | $16.42 B |
| 11/05/2024 | $41.38 | $42.00 (1.5%) | $42.00 | $41.18 | 1.49 M | $15.82 B |
| 11/04/2024 | $41.62 | $41.36 (-0.62%) | $41.79 | $41.21 | 900,137 | $15.58 B |
| 11/01/2024 | $41.87 | $41.58 (-0.69%) | $42.04 | $41.32 | 1.02 M | $15.66 B |
| 10/31/2024 | $41.72 | $41.80 (0.19%) | $42.32 | $41.40 | 1.35 M | $15.74 B |
| 10/30/2024 | $41.10 | $42.00 (2.19%) | $42.34 | $41.10 | 2.02 M | $15.82 B |
| 10/29/2024 | $39.99 | $41.28 (3.23%) | $41.31 | $39.89 | 692,431 | $15.55 B |
| 10/28/2024 | $40.31 | $40.09 (-0.55%) | $40.65 | $40.03 | 673,233 | $15.10 B |
| 10/25/2024 | $40.98 | $40.08 (-2.2%) | $41.27 | $39.64 | 1.16 M | $15.09 B |
| 10/24/2024 | $41.54 | $41.02 (-1.25%) | $41.61 | $40.97 | 694,430 | $15.45 B |
| 10/23/2024 | $41.58 | $41.69 (0.26%) | $42.07 | $41.55 | 1.52 M | $15.70 B |
| 10/22/2024 | $41.33 | $41.46 (0.31%) | $41.60 | $41.01 | 522,344 | $15.61 B |
| 10/21/2024 | $41.32 | $41.48 (0.39%) | $41.62 | $41.29 | 683,638 | $15.62 B |
| 10/18/2024 | $41.72 | $41.28 (-1.05%) | $41.96 | $41.24 | 958,421 | $15.55 B |
| 10/17/2024 | $40.78 | $41.73 (2.33%) | $41.74 | $40.73 | 1.02 M | $15.72 B |
| 10/16/2024 | $40.77 | $40.70 (-0.17%) | $40.95 | $40.52 | 426,900 | $15.33 B |
| 10/15/2024 | $40.69 | $40.81 (0.29%) | $41.46 | $40.67 | 1.03 M | $15.37 B |
| 10/14/2024 | $40.79 | $40.68 (-0.27%) | $41.13 | $40.62 | 870,228 | $15.32 B |
| 10/11/2024 | $40.44 | $40.50 (0.15%) | $40.68 | $40.39 | 586,100 | $15.25 B |
| 10/10/2024 | $40.80 | $40.36 (-1.08%) | $41.01 | $40.20 | 772,400 | $15.20 B |
| 10/09/2024 | $40.92 | $40.90 (-0.05%) | $41.27 | $40.66 | 675,600 | $15.40 B |
| 10/08/2024 | $40.05 | $40.70 (1.62%) | $40.89 | $40.05 | 837,200 | $15.33 B |
| 10/07/2024 | $40.37 | $39.96 (-1.02%) | $40.81 | $39.33 | 1.12 M | $15.05 B |
| 10/04/2024 | $40.02 | $40.65 (1.57%) | $41.00 | $39.77 | 1.82 M | $15.31 B |
| 10/03/2024 | $39.53 | $39.75 (0.56%) | $39.85 | $39.10 | 1.10 M | $14.97 B |
| 10/02/2024 | $39.56 | $39.56 (0%) | $39.84 | $39.02 | 1.51 M | $14.90 B |
| 10/01/2024 | $39.94 | $39.72 (-0.55%) | $40.33 | $39.53 | 1.01 M | $14.96 B |
| 09/30/2024 | $39.33 | $39.88 (1.4%) | $40.14 | $39.15 | 863,902 | $15.02 B |
| 09/27/2024 | $39.52 | $39.32 (-0.51%) | $39.73 | $38.78 | 1.44 M | $14.81 B |
| 09/26/2024 | $40.56 | $39.49 (-2.64%) | $40.78 | $39.44 | 1.25 M | $14.87 B |