GFL Environmental Inc. (GFL)
NYSE: GFL · Real-Time Price · USD
45.53
-0.53 (-1.15%)
At close: Oct 7, 2025, 4:00 PM EDT
45.53
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.24 | 46.26 | 45.41 | 45.52 | - | -1.17% | 1,390,838 |
| Oct 6, 2025 | 46.74 | 46.96 | 45.98 | 46.06 | 46.06 | -1.22% | 972,415 |
| Oct 3, 2025 | 46.57 | 46.80 | 46.30 | 46.63 | 46.63 | -0.28% | 1,914,399 |
| Oct 2, 2025 | 46.49 | 46.85 | 46.26 | 46.76 | 46.76 | 0.28% | 1,080,575 |
| Oct 1, 2025 | 47.32 | 47.66 | 46.54 | 46.63 | 46.63 | -1.58% | 1,589,646 |
| Sep 30, 2025 | 47.00 | 47.58 | 46.70 | 47.38 | 47.38 | 1.04% | 1,216,569 |
| Sep 29, 2025 | 46.67 | 46.96 | 46.47 | 46.89 | 46.89 | 0.56% | 906,115 |
| Sep 26, 2025 | 46.98 | 47.00 | 46.43 | 46.63 | 46.63 | -0.09% | 991,828 |
| Sep 25, 2025 | 46.87 | 48.07 | 46.43 | 46.67 | 46.67 | 0.45% | 2,330,554 |
| Sep 24, 2025 | 46.15 | 46.80 | 45.67 | 46.46 | 46.46 | 0.93% | 1,631,342 |
| Sep 23, 2025 | 45.89 | 46.27 | 45.24 | 46.03 | 46.03 | 0.13% | 1,542,330 |
| Sep 22, 2025 | 46.31 | 46.62 | 45.43 | 45.97 | 45.97 | -1.03% | 1,597,087 |
| Sep 19, 2025 | 46.53 | 46.78 | 46.09 | 46.45 | 46.45 | 0.69% | 1,745,658 |
| Sep 18, 2025 | 46.60 | 46.97 | 46.10 | 46.13 | 46.13 | -1.09% | 963,441 |
| Sep 17, 2025 | 46.53 | 47.19 | 46.53 | 46.64 | 46.64 | 0.54% | 1,062,680 |
| Sep 16, 2025 | 46.45 | 46.72 | 45.62 | 46.39 | 46.39 | -0.02% | 1,459,099 |
| Sep 15, 2025 | 47.11 | 47.20 | 46.12 | 46.40 | 46.40 | -1.63% | 1,637,738 |
| Sep 12, 2025 | 48.14 | 48.14 | 47.00 | 47.17 | 47.17 | -2.01% | 1,139,391 |
| Sep 11, 2025 | 47.26 | 48.28 | 47.26 | 48.14 | 48.14 | 1.63% | 1,295,897 |
| Sep 10, 2025 | 47.94 | 48.20 | 46.43 | 47.37 | 47.37 | -0.96% | 1,476,703 |
| Sep 9, 2025 | 47.38 | 47.96 | 47.16 | 47.83 | 47.83 | 1.29% | 1,348,629 |
| Sep 8, 2025 | 47.89 | 48.10 | 46.93 | 47.22 | 47.22 | -1.42% | 2,485,505 |
| Sep 5, 2025 | 48.22 | 48.57 | 47.72 | 47.90 | 47.90 | -0.70% | 1,860,393 |
| Sep 4, 2025 | 49.23 | 49.27 | 48.15 | 48.24 | 48.24 | -1.57% | 1,341,436 |
| Sep 3, 2025 | 49.51 | 49.53 | 48.92 | 49.01 | 49.01 | -1.35% | 834,716 |
| Sep 2, 2025 | 49.66 | 50.01 | 49.30 | 49.68 | 49.68 | -0.72% | 549,966 |
| Aug 29, 2025 | 49.49 | 50.10 | 49.11 | 50.04 | 50.04 | 1.46% | 716,384 |
| Aug 28, 2025 | 49.54 | 49.65 | 49.13 | 49.32 | 49.32 | -0.62% | 619,864 |
| Aug 27, 2025 | 49.69 | 50.03 | 49.35 | 49.63 | 49.63 | -0.56% | 661,568 |
| Aug 26, 2025 | 49.42 | 50.02 | 49.21 | 49.91 | 49.91 | 0.89% | 1,399,701 |
| Aug 25, 2025 | 51.00 | 51.18 | 49.41 | 49.47 | 49.47 | -3.06% | 1,003,815 |
| Aug 22, 2025 | 50.52 | 51.40 | 50.52 | 51.03 | 51.03 | 0.37% | 1,525,708 |
| Aug 21, 2025 | 50.53 | 51.04 | 50.49 | 50.84 | 50.84 | 0.71% | 1,576,693 |
| Aug 20, 2025 | 50.00 | 50.73 | 50.00 | 50.48 | 50.48 | 1.37% | 1,367,023 |
| Aug 19, 2025 | 49.78 | 49.84 | 49.27 | 49.80 | 49.80 | -0.14% | 704,732 |
| Aug 18, 2025 | 49.64 | 50.00 | 49.55 | 49.87 | 49.87 | 0.63% | 687,653 |
| Aug 15, 2025 | 50.05 | 50.24 | 49.46 | 49.56 | 49.56 | -1.27% | 988,470 |
| Aug 14, 2025 | 50.62 | 50.62 | 49.70 | 50.20 | 50.20 | -0.53% | 1,436,080 |
| Aug 13, 2025 | 50.52 | 50.59 | 49.95 | 50.47 | 50.47 | - | 720,590 |
| Aug 12, 2025 | 51.12 | 51.51 | 50.16 | 50.47 | 50.47 | -1.06% | 1,465,607 |
| Aug 11, 2025 | 50.19 | 51.07 | 50.18 | 51.01 | 51.01 | 1.01% | 1,174,666 |
| Aug 8, 2025 | 50.21 | 50.92 | 50.00 | 50.50 | 50.50 | -0.81% | 1,795,942 |
| Aug 7, 2025 | 50.63 | 50.91 | 50.41 | 50.91 | 50.91 | 0.71% | 1,244,398 |
| Aug 6, 2025 | 50.41 | 50.65 | 49.43 | 50.55 | 50.55 | 0.72% | 868,192 |
| Aug 5, 2025 | 50.47 | 50.94 | 50.16 | 50.19 | 50.19 | -0.61% | 1,465,806 |
| Aug 4, 2025 | 49.90 | 50.72 | 49.80 | 50.50 | 50.50 | 1.45% | 850,201 |
| Aug 1, 2025 | 50.32 | 50.64 | 49.68 | 49.78 | 49.78 | -1.11% | 1,309,113 |
| Jul 31, 2025 | 50.12 | 50.89 | 49.41 | 50.34 | 50.34 | 5.76% | 2,861,240 |
| Jul 30, 2025 | 48.58 | 48.72 | 47.44 | 47.60 | 47.60 | -2.36% | 1,647,488 |
| Jul 29, 2025 | 48.41 | 49.28 | 48.41 | 48.75 | 48.75 | 1.29% | 1,051,072 |