47.55
price down icon0.90%   -0.43
after-market After Hours: 47.56 0.01 +0.02%
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 July 08, 2025, is $47.55.
  • Gfl Environmental Inc all-time high stock price is $52.00, occurred on May 05, 2025.
  • 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 298.91% to $47.55 now.
  • The 52-week high stock price for GFL is $52.00, representing a 9.36% increase from the current share price, occurred on May 05, 2025.
  • The 52-week low stock price for GFL is $37.00, indicating a -22.19% decrease from the current share price, occurred on August 01, 2024.
  • The closing price of Gfl Environmental Inc (GFL) stock in the beginning of 2024 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
Jul 08, 2025 $48.12 $47.55 $0.57 1,089,821.0 -0.90%
Jul 07, 2025 $48.39 $47.70 $0.69 2,248,739.0 -1.05%
Jul 03, 2025 $48.69 $47.91 $0.78 1,098,617.0 +0.25%
Jul 02, 2025 $49.36 $48.07 $1.29 1,938,249.0 -2.20%
Jul 01, 2025 $50.58 $49.16 $1.42 838,274.0 -1.98%
Jun 30, 2025 $50.59 $49.79 $0.797 1,446,731.0 +1.49%
Jun 27, 2025 $50.89 $49.13 $1.76 2,631,531.0 -1.70%
Jun 26, 2025 $50.68 $49.78 $0.90 1,318,229.0 +1.79%
Jun 25, 2025 $50.23 $49.25 $0.98 893,930.0 -0.66%
Jun 24, 2025 $50.31 $49.45 $0.86 1,066,190.0 -0.06%
Jun 23, 2025 $50.14 $49.14 $1.00 627,631.0 +1.27%
Jun 20, 2025 $50.03 $49.04 $0.99 1,217,812.0 -0.74%
Jun 18, 2025 $50.03 $49.03 $1.00 957,485.0 +0.48%
Jun 17, 2025 $49.72 $49.13 $0.59 609,923.0 -0.02%
Jun 16, 2025 $50.62 $49.39 $1.23 737,583.0 -1.35%
Jun 13, 2025 $50.74 $49.97 $0.775 580,441.0 -1.02%
Jun 12, 2025 $50.78 $49.75 $1.03 519,936.0 +1.74%
Jun 11, 2025 $50.46 $49.74 $0.72 466,453.0 -0.78%
Jun 10, 2025 $51.31 $49.62 $1.69 1,058,856.0 -0.83%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $50.58 $47.55 $3.03 8,303,521.0 -5.77%
Jun, 2025 $51.31 $48.46 $2.85 20,369,356.0 +0.06%
May, 2025 $52.00 $46.69 $5.31 33,998,115.0 +1.06%
Apr, 2025 $50.00 $42.16 $7.84 41,424,637.0 +3.29%
Mar, 2025 $49.35 $45.00 $4.35 45,007,502.0 +6.98%
Feb, 2025 $47.43 $42.21 $5.22 27,148,881.0 +4.71%
Jan, 2025 $46.61 $41.29 $5.32 39,413,592.0 -3.17%

Gfl Environmental Inc Stock (GFL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $48.87 $43.71 $5.16 20,860,495.0 -5.84%
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%
waste_management CLH
$232.20
price down icon 1.07%
$111.87
price down icon 1.26%
waste_management MEG
$23.58
price up icon 5.69%
$8.81
price up icon 0.92%
$4.9249
price up icon 4.34%
Cap:     |  Volume (24h):