GFL | GFL Environ-SV | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

GFL Environ-SV (GFL)

NYSE

$42.25+$0.31 (+0.73%)

Price as of Nov 13, 2026 1:09 PM EST

$17.8B
Market Cap
-3.01%
1-Year Change
Waste Management
Industry

1 Month
-1.00%

Low Price$41.94

High Price$46.32
3 Months
+2.66%

Low Price$40.41

High Price$46.32
1 Year
-3.01%

Low Price$33.51

High Price$46.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	42.73	43.03	41.75	41.94	-3.32%	7,268,743
11/11/2026	42.13	43.40	42.04	43.38	+2.29%	6,251,649
11/10/2026	40.89	42.52	40.65	42.41	-7.56%	22,015,139
11/09/2026	46.50	46.52	45.80	45.88	-0.95%	2,665,768
11/06/2026	45.70	46.42	45.32	46.32	+0.43%	4,212,180
11/05/2026	45.70	46.18	44.58	46.12	+1.83%	5,247,958
11/04/2026	46.46	46.46	45.23	45.29	-0.90%	6,521,738
11/03/2026	45.80	46.42	45.65	45.70	-0.61%	2,507,750
11/02/2026	45.10	46.14	44.78	45.98	+1.70%	2,755,206
10/30/2026	45.00	45.70	44.56	45.21	+0.38%	4,295,887
10/29/2026	44.99	46.24	43.76	45.04	+3.33%	9,738,362
10/28/2026	44.57	44.77	43.26	43.59	-3.13%	5,385,150
10/28/2026	$0.19 Earnings
10/27/2026	45.40	45.63	44.98	45.00	-1.49%	3,678,748
10/26/2026	45.24	45.84	44.61	45.68	+0.26%	6,410,087
10/23/2026	43.99	46.60	43.71	45.56	+3.22%	6,270,183
10/22/2026	43.61	44.35	43.51	44.14	+1.52%	7,163,984
10/21/2026	44.11	44.22	43.43	43.48	-2.23%	3,715,568
10/20/2026	44.86	45.37	42.70	44.47	-0.47%	12,335,227
10/19/2026	43.85	44.69	43.61	44.68	+1.89%	4,538,127
10/16/2026	43.91	44.14	42.89	43.85	+0.69%	4,181,872
10/15/2026	43.15	43.85	42.73	43.55	+1.35%	5,193,557
10/14/2026	42.85	43.20	42.30	42.97	+0.55%	3,883,122
10/14/2026	$0.02 Dividend
10/13/2026	42.61	43.05	42.13	42.73	+0.87%	2,514,541
10/12/2026	42.76	43.07	42.27	42.36	-0.94%	2,752,858
10/09/2026	42.36	43.09	41.94	42.76	+1.06%	2,538,281
10/08/2026	41.91	42.52	41.56	42.31	+0.69%	2,571,658
10/07/2026	42.53	42.82	42.00	42.02	-1.13%	3,039,045
10/06/2026	42.36	42.84	42.13	42.50	+0.57%	3,659,943
10/05/2026	41.97	42.72	41.50	42.26	+0.71%	3,650,442
10/02/2026	40.78	42.31	40.57	41.96	+3.83%	6,780,257
10/01/2026	41.73	42.14	39.71	40.41	-3.35%	5,018,712
09/30/2026	42.28	42.44	41.73	41.81	-0.88%	3,348,401
09/29/2026	41.23	42.20	40.92	42.18	+1.93%	4,088,507
09/28/2026	42.10	42.32	41.37	41.38	-2.06%	2,673,557
09/25/2026	41.71	42.27	41.63	42.25	+1.15%	2,161,454
09/24/2026	41.82	42.34	41.63	41.77	-0.26%	3,242,303
09/23/2026	42.27	42.51	41.30	41.88	-1.04%	2,943,425
09/22/2026	41.98	42.61	41.76	42.32	-0.98%	3,062,633
09/21/2026	42.23	42.74	41.86	42.74	+0.54%	2,305,000
09/18/2026	43.18	43.30	42.10	42.51	-1.62%	4,993,407
09/17/2026	44.03	44.51	42.69	43.21	+5.26%	5,250,331
09/16/2026	42.07	42.88	40.94	41.05	-2.63%	2,858,765
09/15/2026	42.46	42.63	42.09	42.16	-1.01%	1,959,876
09/14/2026	43.20	43.39	42.47	42.59	-0.56%	1,985,268
09/11/2026	42.11	42.83	41.36	42.83	+2.93%	2,988,762
09/10/2026	42.03	42.36	41.43	41.61	-0.88%	2,088,330
09/09/2026	43.00	43.00	41.78	41.98	-2.03%	2,409,951
09/08/2026	43.58	43.98	42.65	42.85	-1.97%	6,955,256
09/04/2026	42.87	43.80	42.83	43.71	+0.57%	2,152,570
09/03/2026	42.85	43.59	42.44	43.46	+2.09%	2,656,101
09/02/2026	41.48	43.35	41.48	42.57	+2.63%	2,293,972
09/01/2026	42.35	42.60	41.42	41.48	-1.87%	2,075,761
08/31/2026	42.95	42.95	42.07	42.27	-1.26%	2,681,656
08/28/2026	41.18	43.08	40.63	42.81	+4.39%	4,020,190
08/27/2026	41.29	41.45	40.63	41.01	-0.70%	1,474,776
08/26/2026	40.62	41.41	40.62	41.30	+1.47%	1,031,032
08/25/2026	41.48	42.12	40.68	40.70	-1.88%	1,234,642
08/24/2026	41.14	42.02	40.94	41.48	+1.10%	1,471,965
08/21/2026	41.31	41.73	41.03	41.03	-0.29%	977,848
08/20/2026	41.41	41.94	40.78	41.15	-0.84%	1,040,430
08/19/2026	40.76	42.30	40.51	41.50	+2.54%	1,646,946
08/18/2026	41.95	42.48	40.47	40.47	-2.53%	3,054,028
08/17/2026	41.59	41.91	41.26	41.52	-0.86%	1,777,072
08/14/2026	41.98	41.98	41.41	41.88	+0.60%	2,079,464
08/13/2026	40.97	41.76	40.97	41.63	+1.91%	1,871,475
08/12/2026	41.03	41.59	40.66	40.85	-1.09%	1,362,980
08/11/2026	41.14	41.64	40.99	41.30	+0.34%	1,406,982
08/10/2026	40.98	41.45	40.95	41.16	-0.34%	953,417
08/07/2026	41.54	42.42	41.01	41.30	-0.55%	1,597,198
08/06/2026	41.61	41.78	40.98	41.53	+0.87%	831,308
08/05/2026	42.40	42.56	40.94	41.17	-2.07%	1,744,026
08/04/2026	41.36	42.54	40.90	42.04	+0.14%	2,990,602
08/03/2026	41.84	42.64	41.56	41.98	+1.65%	1,830,403
07/31/2026	41.52	41.95	40.98	41.30	-0.12%	4,113,214
07/30/2026	41.94	43.02	40.26	41.35	+2.81%	6,287,913
07/29/2026	39.38	41.04	39.24	40.22	+2.78%	4,948,537
07/29/2026	$0.14 Earnings
07/28/2026	39.36	39.39	39.01	39.13	+0.41%	1,346,104
07/27/2026	39.68	39.98	38.94	38.97	-1.74%	1,321,020
07/24/2026	38.86	39.83	38.65	39.66	+1.93%	1,635,753
07/23/2026	39.24	39.64	38.67	38.91	-0.43%	1,913,870
07/22/2026	38.70	39.33	38.36	39.08	+1.96%	1,743,780
07/21/2026	38.66	39.02	38.22	38.33	-1.99%	1,345,455
07/20/2026	39.53	39.53	39.01	39.11	-1.09%	1,377,274
07/17/2026	39.66	40.05	39.08	39.54	-0.18%	2,832,413
07/16/2026	39.16	40.15	38.90	39.61	+1.82%	2,800,302
07/15/2026	38.75	39.46	38.52	38.90	+0.67%	2,267,614
07/14/2026	38.84	39.63	38.39	38.64	-1.28%	3,625,821
07/13/2026	39.68	40.00	39.13	39.14	-1.44%	1,988,768
07/13/2026	$0.02 Dividend
07/10/2026	40.48	40.59	39.57	39.72	-0.87%	3,351,842
07/09/2026	40.38	40.83	39.99	40.07	-1.93%	2,525,230
07/08/2026	41.44	41.47	40.16	40.86	-1.49%	3,646,955
07/07/2026	40.81	41.48	40.50	41.48	+2.52%	5,502,665
07/06/2026	39.74	41.16	39.32	40.46	+8.03%	8,201,367
07/02/2026	37.61	37.78	36.07	37.45	+0.16%	3,432,284
07/01/2026	36.90	37.95	36.90	37.39	+1.71%	2,902,643
06/30/2026	36.80	36.80	36.20	36.76	-0.11%	2,557,474