GFL
GFL Environ-SV (GFL)
NYSE
$41.99-$0.010 (-0.02%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $14.4B
    Market Cap
  • -16.87%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +12.36%
    Low Price$38.35
    High Price$42.00
  • 3 Months
    +3.06%
    Low Price$33.53
    High Price$42.00
  • 1 Year
    -16.87%
    Low Price$33.53
    High Price$50.95
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
41.86
42.66
41.58
42.00
+1.65%
1,830,403
07/31/2026
41.54
41.97
41.00
41.32
-0.12%
4,113,214
07/30/2026
41.96
43.04
40.28
41.37
+2.81%
6,287,913
07/29/2026
39.40
41.06
39.26
40.24
+2.78%
4,948,537
07/29/2026
$0.14 Earnings
07/28/2026
39.38
39.41
39.03
39.15
+0.41%
1,346,104
07/27/2026
39.70
40.00
38.96
38.99
-1.74%
1,321,020
07/24/2026
38.88
39.85
38.67
39.68
+1.93%
1,635,753
07/23/2026
39.26
39.66
38.69
38.93
-0.43%
1,913,870
07/22/2026
38.72
39.35
38.38
39.10
+1.96%
1,743,780
07/21/2026
38.68
39.04
38.24
38.35
-1.99%
1,345,455
07/20/2026
39.55
39.55
39.03
39.13
-1.09%
1,377,274
07/17/2026
39.68
40.07
39.10
39.56
-0.18%
2,832,413
07/16/2026
39.18
40.17
38.92
39.63
+1.82%
2,800,302
07/15/2026
38.77
39.48
38.54
38.92
+0.67%
2,267,614
07/14/2026
38.86
39.65
38.41
38.66
-1.28%
3,625,821
07/13/2026
39.70
40.02
39.15
39.16
-1.44%
1,988,768
07/13/2026
$0.02 Dividend
07/10/2026
40.49
40.60
39.58
39.73
-0.87%
3,351,842
07/09/2026
40.39
40.84
40.00
40.08
-1.93%
2,525,230
07/08/2026
41.45
41.48
40.17
40.87
-1.49%
3,646,955
07/07/2026
40.82
41.49
40.51
41.49
+2.52%
5,502,665
07/06/2026
39.75
41.17
39.33
40.47
+8.03%
8,201,367
07/02/2026
37.62
37.80
36.08
37.46
+0.16%
3,432,284
07/01/2026
36.91
37.96
36.91
37.40
+1.71%
2,902,643
06/30/2026
36.81
36.81
36.21
36.77
-0.11%
2,557,474
06/29/2026
37.41
37.62
36.54
36.81
-1.31%
2,412,652
06/26/2026
38.23
38.51
36.79
37.30
-1.22%
18,445,092
06/25/2026
37.25
38.13
37.07
37.76
+1.42%
4,746,550
06/24/2026
36.12
37.42
35.79
37.23
+3.44%
3,723,548
06/23/2026
35.74
36.04
35.34
35.99
+2.89%
1,884,616
06/22/2026
34.84
35.33
34.58
34.99
-0.28%
1,685,405
06/18/2026
35.07
35.44
34.38
35.09
+0.26%
1,573,905
06/17/2026
35.75
36.27
34.92
35.00
-3.10%
2,313,280
06/16/2026
35.92
36.14
35.31
36.11
+0.50%
1,038,370
06/15/2026
35.68
36.25
35.56
35.93
-0.06%
1,370,216
06/12/2026
35.66
36.17
35.57
35.95
+0.28%
1,755,806
06/11/2026
36.53
36.84
35.82
35.85
-1.97%
3,827,280
06/10/2026
35.80
36.60
35.32
36.57
+2.46%
3,089,338
06/09/2026
34.74
35.92
34.63
35.69
+2.32%
2,509,650
06/08/2026
35.38
35.91
34.80
34.89
-1.72%
4,168,467
06/05/2026
36.22
36.28
35.21
35.49
-0.81%
2,680,326
06/04/2026
35.18
35.83
34.98
35.78
+3.14%
2,911,180
06/03/2026
33.74
34.85
33.71
34.70
+2.81%
2,862,864
06/02/2026
33.94
34.22
33.32
33.75
-1.63%
2,288,649
06/01/2026
33.75
34.34
33.53
34.31
+2.33%
3,612,109
05/29/2026
34.29
34.47
33.51
33.53
-2.16%
3,792,647
05/28/2026
34.75
34.94
34.19
34.27
-1.69%
1,691,276
05/27/2026
35.33
35.75
34.83
34.86
-1.86%
1,294,919
05/26/2026
35.62
36.23
35.29
35.51
-0.53%
1,867,961
05/22/2026
35.89
36.27
35.44
35.70
-0.67%
2,296,449
05/21/2026
36.26
36.55
35.89
35.94
-1.94%
1,288,195
05/20/2026
36.67
37.33
36.54
36.65
-0.49%
1,484,546
05/19/2026
37.68
37.90
36.82
36.83
-1.81%
1,544,120
05/18/2026
36.98
37.98
36.76
37.51
+1.19%
1,398,934
05/15/2026
37.44
37.50
36.68
37.07
-0.22%
1,356,807
05/14/2026
36.62
37.31
36.07
37.15
+2.57%
1,553,679
05/13/2026
36.48
36.49
35.51
36.22
-0.49%
3,240,646
05/12/2026
36.73
37.10
36.37
36.40
-0.63%
1,322,394
05/11/2026
36.69
36.97
36.20
36.63
-0.24%
1,695,774
05/08/2026
37.26
37.50
36.69
36.72
-1.21%
1,844,314
05/07/2026
36.28
37.28
36.28
37.17
+2.20%
3,382,110
05/06/2026
37.04
37.50
36.15
36.37
-1.62%
3,362,191
05/05/2026
37.54
37.60
36.65
36.97
-1.91%
2,495,864
05/04/2026
38.28
38.71
37.63
37.69
-2.05%
2,917,860
05/01/2026
40.51
40.53
38.45
38.48
-4.01%
2,909,246
04/30/2026
40.98
41.98
39.25
40.09
-0.57%
4,695,685
04/29/2026
40.37
40.62
39.67
40.32
+0.47%
2,285,483
04/29/2026
$0.06 Earnings
04/28/2026
39.85
40.13
39.12
40.13
+1.21%
2,138,711
04/27/2026
40.37
40.99
39.62
39.65
-1.83%
1,923,634
04/24/2026
40.98
40.98
39.81
40.39
+0.12%
1,910,268
04/23/2026
39.73
40.82
39.33
40.34
+1.94%
3,419,642
04/22/2026
39.41
40.24
38.86
39.57
+0.53%
2,500,229
04/21/2026
39.24
39.87
39.20
39.36
-0.10%
2,172,495
04/20/2026
39.14
40.11
38.85
39.40
+1.23%
2,544,629
04/17/2026
38.98
39.02
37.89
38.92
-0.10%
3,969,337
04/16/2026
39.12
39.90
38.89
38.96
-0.05%
4,155,947
04/15/2026
38.26
39.55
37.77
38.98
+1.06%
5,386,281
04/14/2026
38.94
39.48
36.94
38.57
-0.92%
6,886,437
04/13/2026
41.17
41.42
38.37
38.93
-9.55%
6,273,228
04/13/2026
$0.02 Dividend
04/10/2026
44.41
44.43
42.52
43.04
-3.21%
1,285,332
04/09/2026
44.06
44.51
43.94
44.47
+0.45%
1,830,303
04/08/2026
44.87
45.33
43.78
44.27
-0.54%
1,549,012
04/07/2026
44.68
45.14
44.20
44.51
-0.74%
1,543,064
04/06/2026
44.39
45.06
44.24
44.84
+0.70%
1,650,565
04/02/2026
43.35
45.00
43.02
44.53
+2.32%
2,246,388
04/01/2026
42.42
43.66
42.41
43.52
+4.41%
2,691,522
03/31/2026
40.77
41.74
40.37
41.69
+3.24%
3,343,081
03/30/2026
39.13
40.51
39.12
40.38
+3.72%
1,474,454
03/27/2026
39.76
40.05
38.57
38.93
-2.04%
1,767,141
03/26/2026
39.38
40.20
39.28
39.74
+0.25%
2,214,039
03/25/2026
39.72
39.85
38.83
39.64
+0.69%
1,623,256
03/24/2026
40.10
40.10
39.17
39.37
-2.67%
1,914,755
03/23/2026
40.82
41.20
40.41
40.45
-0.66%
1,462,616
03/20/2026
42.73
42.96
40.64
40.72
-4.14%
1,645,600
03/19/2026
42.18
42.56
41.78
42.48
+0.35%
1,161,233
03/18/2026
42.40
42.70
42.07
42.33
-0.16%
1,217,107
03/17/2026
42.23
43.33
42.23
42.40
+0.07%
1,337,839