44.71
price down icon0.02%   -0.010
after-market After Hours: 44.71
loading

Gfl Environmental Inc Stock (GFL) Price History

The historical daily chart and data for Gfl Environmental Inc stock (GFL), show that the latest closing stock price as of December 24, 2024, is $44.71.
  • Gfl Environmental Inc all-time high stock price is $48.87, occurred on December 06, 2024.
  • The lowest Gfl Environmental Inc stock price recorded was $11.92 on April 03, 2020. Since then, Gfl Environmental Inc's stock price has risen over 275.08% to $44.71 now.
  • The 52-week high stock price for GFL is $48.87, representing a 9.30% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for GFL is $30.57, indicating a -31.64% decrease from the current share price, occurred on May 29, 2024.
  • The closing price of Gfl Environmental Inc (GFL) stock in the beginning of 2023 was $37.75. The stock closed the year at $29.23, a loss of over -22.57% for the year.
The table below shows more information about GFL historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $44.73 $44.40 $0.33 298,435.0 -0.02%
Dec 23, 2024 $44.77 $43.86 $0.91 595,339.0 -0.36%
Dec 20, 2024 $45.32 $44.69 $0.63 1,142,295.0 -0.44%
Dec 19, 2024 $46.28 $44.68 $1.60 2,380,231.0 -0.77%
Dec 18, 2024 $46.82 $44.40 $2.42 3,723,884.0 +1.95%
Dec 17, 2024 $45.68 $44.49 $1.19 1,743,527.0 -2.28%
Dec 16, 2024 $46.23 $44.92 $1.31 1,199,131.0 +1.65%
Dec 13, 2024 $45.55 $44.58 $0.97 642,914.0 -1.08%
Dec 12, 2024 $45.66 $45.11 $0.5499 509,207.0 -0.26%
Dec 11, 2024 $46.61 $45.41 $1.20 582,664.0 -1.04%
Dec 10, 2024 $46.03 $45.38 $0.65 539,383.0 +0.37%
Dec 09, 2024 $46.69 $45.40 $1.29 919,850.0 -0.54%
Dec 06, 2024 $48.87 $45.90 $2.97 1,921,821.0 -0.71%
Dec 05, 2024 $47.12 $46.23 $0.89 646,922.0 -1.05%
Dec 04, 2024 $47.08 $46.49 $0.585 868,059.0 +0.39%
Dec 03, 2024 $46.83 $46.30 $0.53 592,358.0 +0.02%
Dec 02, 2024 $47.43 $46.39 $1.04 864,777.0 -0.93%
Nov 29, 2024 $47.16 $45.87 $1.29 544,076.0 +1.82%
Nov 27, 2024 $46.83 $46.14 $0.685 663,906.0 -0.77%
Nov 26, 2024 $46.90 $46.27 $0.63 735,328.0 -0.34%

Gfl Environmental Inc Stock (GFL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gfl Environmental Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gfl Environmental Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gfl Environmental Inc Stock (GFL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $48.87 $43.86 $5.01 19,469,232.0 -5.07%
Nov, 2024 $47.16 $41.18 $5.98 23,564,420.0 +12.68%
Oct, 2024 $42.34 $39.02 $3.32 22,820,658.0 +4.81%
Sep, 2024 $43.62 $38.78 $4.84 30,233,992.0 -7.92%
Aug, 2024 $43.79 $37.00 $6.79 23,618,093.0 +11.57%
Jul, 2024 $40.00 $37.60 $2.40 21,818,826.0 -0.28%
Jun, 2024 $40.27 $32.55 $7.72 36,972,001.0 +23.71%
May, 2024 $34.57 $30.57 $4.00 25,196,726.0 -1.35%
Apr, 2024 $35.84 $31.75 $4.09 19,634,505.0 -7.54%
Mar, 2024 $35.82 $33.45 $2.37 25,143,077.0 -4.38%
Feb, 2024 $37.20 $33.80 $3.40 28,544,678.0 +6.21%
Jan, 2024 $34.48 $32.15 $2.33 20,142,276.0 -1.56%

Gfl Environmental Inc Stock (GFL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $34.87 $28.21 $6.66 29,147,847.0 +20.24%
Nov, 2023 $31.03 $26.87 $4.16 31,116,460.0 -0.42%
Oct, 2023 $33.33 $28.09 $5.24 28,001,462.0 -9.26%
Sep, 2023 $34.63 $31.72 $2.91 23,690,631.0 -1.98%
Aug, 2023 $34.85 $31.96 $2.89 31,177,324.0 -5.10%
Jul, 2023 $39.05 $33.59 $5.46 20,255,562.0 -12.01%
Jun, 2023 $38.93 $35.74 $3.19 15,088,017.0 +7.36%
May, 2023 $38.26 $35.16 $3.10 26,279,253.0 -0.44%
Apr, 2023 $36.52 $32.93 $3.59 21,585,769.0 +5.40%
Mar, 2023 $34.90 $29.60 $5.30 39,966,822.0 +13.40%
Feb, 2023 $32.45 $29.52 $2.93 25,029,070.0 -1.59%
Jan, 2023 $31.97 $29.12 $2.85 30,688,681.0 +5.58%

Gfl Environmental Inc Stock (GFL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $29.80 $27.64 $2.16 24,614,920.0 +0.90%
Nov, 2022 $29.12 $24.82 $4.30 23,787,687.0 +7.34%
Oct, 2022 $27.46 $23.10 $4.36 25,741,585.0 +6.72%
Sep, 2022 $31.10 $25.09 $6.02 26,226,725.0 -10.00%
Aug, 2022 $30.08 $27.25 $2.83 17,887,204.0 +1.63%
Jul, 2022 $28.56 $24.00 $4.56 24,013,215.0 +7.17%
Jun, 2022 $32.42 $24.16 $8.26 22,962,598.0 -15.60%
May, 2022 $31.08 $26.22 $4.86 29,326,488.0 +1.46%
Apr, 2022 $34.16 $30.05 $4.11 24,876,405.0 -7.41%
Mar, 2022 $33.26 $25.91 $7.35 35,654,222.0 +11.25%
Feb, 2022 $33.76 $26.76 $7.00 29,682,383.0 -11.01%
Jan, 2022 $38.05 $30.59 $7.46 26,218,788.0 -13.16%
waste_management CLH
$230.94
price up icon 1.02%
$106.24
price up icon 1.36%
$7.63
price up icon 0.93%
waste_management MEG
$17.25
price up icon 4.55%
$1.60
price up icon 17.65%
Cap:     |  Volume (24h):