GFL Environmental Inc. (GFL)
NYSE: GFL · Real-Time Price · USD
44.72
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.74 | 45.12 | 44.45 | 44.72 | 44.72 | 0.04% | 878,411 |
| Dec 4, 2025 | 45.02 | 45.16 | 44.63 | 44.70 | 44.70 | -0.45% | 628,650 |
| Dec 3, 2025 | 44.88 | 45.47 | 44.80 | 44.90 | 44.90 | 0.11% | 1,103,632 |
| Dec 2, 2025 | 44.65 | 45.05 | 44.41 | 44.85 | 44.85 | 0.45% | 899,567 |
| Dec 1, 2025 | 45.26 | 45.67 | 44.65 | 44.65 | 44.65 | -1.80% | 1,854,107 |
| Nov 28, 2025 | 45.63 | 45.64 | 45.17 | 45.47 | 45.47 | - | 717,042 |
| Nov 26, 2025 | 45.22 | 45.73 | 44.90 | 45.47 | 45.47 | 0.71% | 1,295,424 |
| Nov 25, 2025 | 45.21 | 45.87 | 45.08 | 45.15 | 45.15 | -0.09% | 1,781,143 |
| Nov 24, 2025 | 44.55 | 45.38 | 44.34 | 45.19 | 45.19 | 0.11% | 1,531,585 |
| Nov 21, 2025 | 44.80 | 45.55 | 44.52 | 45.14 | 45.14 | -2.29% | 3,253,180 |
| Nov 20, 2025 | 46.46 | 46.74 | 46.13 | 46.20 | 46.20 | -0.67% | 1,185,095 |
| Nov 19, 2025 | 45.50 | 46.77 | 45.09 | 46.51 | 46.51 | 2.17% | 1,302,075 |
| Nov 18, 2025 | 44.36 | 45.58 | 44.19 | 45.52 | 45.52 | 3.01% | 1,604,630 |
| Nov 17, 2025 | 44.32 | 44.54 | 43.95 | 44.19 | 44.19 | -0.34% | 1,379,215 |
| Nov 14, 2025 | 43.68 | 44.56 | 43.04 | 44.34 | 44.34 | 2.38% | 1,146,081 |
| Nov 13, 2025 | 43.67 | 44.08 | 43.26 | 43.31 | 43.31 | -0.89% | 1,094,187 |
| Nov 12, 2025 | 43.38 | 43.79 | 43.25 | 43.70 | 43.70 | 0.44% | 647,326 |
| Nov 11, 2025 | 43.80 | 43.98 | 43.30 | 43.51 | 43.51 | -0.66% | 608,467 |
| Nov 10, 2025 | 42.67 | 43.80 | 42.23 | 43.80 | 43.80 | 1.96% | 1,895,010 |
| Nov 7, 2025 | 44.01 | 44.57 | 42.86 | 42.96 | 42.96 | -2.07% | 2,665,515 |
| Nov 6, 2025 | 44.75 | 45.25 | 43.50 | 43.87 | 43.87 | - | 3,415,458 |
| Nov 5, 2025 | 43.53 | 43.98 | 43.21 | 43.87 | 43.87 | 0.48% | 2,066,056 |
| Nov 4, 2025 | 43.56 | 43.78 | 43.11 | 43.66 | 43.66 | -0.25% | 1,256,157 |
| Nov 3, 2025 | 43.67 | 43.94 | 43.27 | 43.77 | 43.77 | 0.18% | 1,335,539 |
| Oct 31, 2025 | 44.15 | 44.15 | 43.27 | 43.69 | 43.69 | -0.16% | 1,245,283 |
| Oct 30, 2025 | 44.01 | 44.19 | 43.56 | 43.76 | 43.76 | -0.34% | 1,101,666 |
| Oct 29, 2025 | 44.76 | 45.10 | 43.54 | 43.91 | 43.91 | -2.62% | 2,151,227 |
| Oct 28, 2025 | 45.10 | 45.54 | 44.76 | 45.09 | 45.09 | -0.57% | 867,729 |
| Oct 27, 2025 | 45.53 | 45.81 | 45.22 | 45.35 | 45.35 | -0.50% | 1,461,993 |
| Oct 24, 2025 | 46.24 | 46.24 | 45.48 | 45.58 | 45.58 | -1.04% | 687,080 |
| Oct 23, 2025 | 46.21 | 46.76 | 45.88 | 46.06 | 46.06 | -0.22% | 875,990 |
| Oct 22, 2025 | 45.97 | 47.01 | 45.69 | 46.16 | 46.16 | 0.87% | 1,445,200 |
| Oct 21, 2025 | 45.49 | 45.97 | 45.36 | 45.76 | 45.76 | 0.48% | 813,708 |
| Oct 20, 2025 | 45.19 | 45.67 | 45.18 | 45.54 | 45.54 | 0.84% | 1,107,375 |
| Oct 17, 2025 | 44.50 | 45.68 | 44.48 | 45.16 | 45.16 | 1.32% | 1,088,902 |
| Oct 16, 2025 | 45.30 | 45.45 | 44.42 | 44.57 | 44.57 | -1.24% | 1,069,737 |
| Oct 15, 2025 | 45.38 | 45.96 | 45.10 | 45.13 | 45.13 | -1.12% | 1,728,688 |
| Oct 14, 2025 | 45.80 | 46.09 | 45.46 | 45.64 | 45.62 | 0.07% | 909,714 |
| Oct 13, 2025 | 45.58 | 45.79 | 45.19 | 45.61 | 45.59 | -0.72% | 938,613 |
| Oct 10, 2025 | 45.24 | 45.94 | 45.18 | 45.94 | 45.92 | 1.68% | 1,811,433 |
| Oct 9, 2025 | 46.14 | 46.14 | 45.13 | 45.18 | 45.16 | -1.61% | 1,217,425 |
| Oct 8, 2025 | 45.98 | 46.05 | 45.34 | 45.92 | 45.90 | 0.86% | 1,217,316 |
| Oct 7, 2025 | 46.24 | 46.26 | 45.40 | 45.53 | 45.51 | -1.15% | 1,988,200 |
| Oct 6, 2025 | 46.74 | 46.96 | 45.98 | 46.06 | 46.04 | -1.22% | 972,415 |
| Oct 3, 2025 | 46.57 | 46.80 | 46.30 | 46.63 | 46.61 | -0.28% | 1,914,399 |
| Oct 2, 2025 | 46.49 | 46.85 | 46.26 | 46.76 | 46.74 | 0.28% | 1,080,575 |
| Oct 1, 2025 | 47.32 | 47.66 | 46.54 | 46.63 | 46.61 | -1.58% | 1,589,646 |
| Sep 30, 2025 | 47.00 | 47.58 | 46.70 | 47.38 | 47.36 | 1.04% | 1,216,569 |
| Sep 29, 2025 | 46.67 | 46.96 | 46.47 | 46.89 | 46.87 | 0.56% | 906,115 |
| Sep 26, 2025 | 46.98 | 47.00 | 46.43 | 46.63 | 46.61 | -0.09% | 991,828 |
| Sep 25, 2025 | 46.87 | 48.07 | 46.43 | 46.67 | 46.65 | 0.45% | 2,330,554 |
| Sep 24, 2025 | 46.15 | 46.80 | 45.67 | 46.46 | 46.44 | 0.93% | 1,631,342 |
| Sep 23, 2025 | 45.89 | 46.27 | 45.24 | 46.03 | 46.01 | 0.13% | 1,542,330 |
| Sep 22, 2025 | 46.31 | 46.62 | 45.43 | 45.97 | 45.95 | -1.03% | 1,597,087 |
| Sep 19, 2025 | 46.53 | 46.78 | 46.09 | 46.45 | 46.43 | 0.69% | 1,745,658 |
| Sep 18, 2025 | 46.60 | 46.97 | 46.10 | 46.13 | 46.11 | -1.09% | 963,441 |
| Sep 17, 2025 | 46.53 | 47.19 | 46.53 | 46.64 | 46.62 | 0.54% | 1,062,680 |
| Sep 16, 2025 | 46.45 | 46.72 | 45.62 | 46.39 | 46.37 | -0.02% | 1,459,099 |
| Sep 15, 2025 | 47.11 | 47.20 | 46.12 | 46.40 | 46.38 | -1.63% | 1,637,738 |
| Sep 12, 2025 | 48.14 | 48.14 | 47.00 | 47.17 | 47.15 | -2.01% | 1,139,391 |
| Sep 11, 2025 | 47.26 | 48.28 | 47.26 | 48.14 | 48.12 | 1.63% | 1,295,897 |
| Sep 10, 2025 | 47.94 | 48.20 | 46.43 | 47.37 | 47.35 | -0.96% | 1,476,703 |
| Sep 9, 2025 | 47.38 | 47.96 | 47.16 | 47.83 | 47.81 | 1.29% | 1,348,629 |
| Sep 8, 2025 | 47.89 | 48.10 | 46.93 | 47.22 | 47.20 | -1.42% | 2,485,505 |
| Sep 5, 2025 | 48.22 | 48.57 | 47.72 | 47.90 | 47.88 | -0.70% | 1,860,393 |
| Sep 4, 2025 | 49.23 | 49.27 | 48.15 | 48.24 | 48.22 | -1.57% | 1,341,436 |
| Sep 3, 2025 | 49.51 | 49.53 | 48.92 | 49.01 | 48.99 | -1.35% | 869,736 |
| Sep 2, 2025 | 49.66 | 50.01 | 49.30 | 49.68 | 49.66 | -0.72% | 549,966 |
| Aug 29, 2025 | 49.49 | 50.10 | 49.11 | 50.04 | 50.02 | 1.46% | 716,384 |
| Aug 28, 2025 | 49.54 | 49.65 | 49.13 | 49.32 | 49.30 | -0.62% | 619,864 |
| Aug 27, 2025 | 49.69 | 50.03 | 49.35 | 49.63 | 49.61 | -0.56% | 661,568 |
| Aug 26, 2025 | 49.42 | 50.02 | 49.21 | 49.91 | 49.89 | 0.89% | 1,399,701 |
| Aug 25, 2025 | 51.00 | 51.18 | 49.41 | 49.47 | 49.45 | -3.06% | 1,003,815 |
| Aug 22, 2025 | 50.52 | 51.40 | 50.52 | 51.03 | 51.01 | 0.37% | 1,525,708 |
| Aug 21, 2025 | 50.53 | 51.04 | 50.49 | 50.84 | 50.82 | 0.71% | 1,576,693 |
| Aug 20, 2025 | 50.00 | 50.73 | 50.00 | 50.48 | 50.46 | 1.37% | 1,367,023 |
| Aug 19, 2025 | 49.78 | 49.84 | 49.27 | 49.80 | 49.78 | -0.14% | 704,732 |
| Aug 18, 2025 | 49.64 | 50.00 | 49.55 | 49.87 | 49.85 | 0.63% | 687,653 |
| Aug 15, 2025 | 50.05 | 50.24 | 49.46 | 49.56 | 49.54 | -1.27% | 988,470 |
| Aug 14, 2025 | 50.62 | 50.62 | 49.70 | 50.20 | 50.18 | -0.53% | 1,436,080 |
| Aug 13, 2025 | 50.52 | 50.59 | 49.95 | 50.47 | 50.45 | - | 720,590 |
| Aug 12, 2025 | 51.12 | 51.51 | 50.16 | 50.47 | 50.45 | -1.06% | 1,465,607 |
| Aug 11, 2025 | 50.19 | 51.07 | 50.18 | 51.01 | 50.99 | 1.01% | 1,174,666 |
| Aug 8, 2025 | 50.21 | 50.92 | 50.00 | 50.50 | 50.48 | -0.81% | 1,795,942 |
| Aug 7, 2025 | 50.63 | 50.91 | 50.41 | 50.91 | 50.89 | 0.71% | 1,244,398 |
| Aug 6, 2025 | 50.41 | 50.65 | 49.43 | 50.55 | 50.53 | 0.72% | 868,192 |
| Aug 5, 2025 | 50.47 | 50.94 | 50.16 | 50.19 | 50.17 | -0.61% | 1,465,806 |
| Aug 4, 2025 | 49.90 | 50.72 | 49.80 | 50.50 | 50.48 | 1.45% | 850,201 |
| Aug 1, 2025 | 50.32 | 50.64 | 49.68 | 49.78 | 49.76 | -1.11% | 1,309,113 |
| Jul 31, 2025 | 50.12 | 50.89 | 49.41 | 50.34 | 50.32 | 5.76% | 2,861,240 |
| Jul 30, 2025 | 48.58 | 48.72 | 47.44 | 47.60 | 47.58 | -2.36% | 1,647,488 |
| Jul 29, 2025 | 48.41 | 49.28 | 48.41 | 48.75 | 48.73 | 1.29% | 1,051,072 |
| Jul 28, 2025 | 48.22 | 48.56 | 47.69 | 48.13 | 48.11 | -0.19% | 1,051,501 |
| Jul 25, 2025 | 47.97 | 48.35 | 47.96 | 48.22 | 48.20 | 0.40% | 653,519 |
| Jul 24, 2025 | 47.29 | 48.18 | 47.29 | 48.03 | 48.01 | 1.01% | 726,798 |
| Jul 23, 2025 | 47.11 | 47.60 | 46.92 | 47.55 | 47.53 | 0.93% | 839,192 |
| Jul 22, 2025 | 47.03 | 47.38 | 46.99 | 47.11 | 47.09 | 0.19% | 966,688 |
| Jul 21, 2025 | 47.61 | 47.62 | 47.02 | 47.02 | 47.00 | -0.93% | 720,639 |
| Jul 18, 2025 | 47.49 | 47.75 | 47.36 | 47.46 | 47.44 | -0.11% | 677,646 |
| Jul 17, 2025 | 47.23 | 47.63 | 47.13 | 47.51 | 47.49 | 0.27% | 725,316 |