GFL | GFL Environ-SV | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

GFL Environ-SV (GFL)

NYSE

$42.45+$0.47 (+1.11%)

Price as of Oct 02, 2026 7:32 PM EDT

$17.2B
Market Cap
-9.84%
1-Year Change
Waste Management
Industry

1 Month
-1.43%

Low Price$40.43

High Price$43.73
3 Months
+12.05%

Low Price$38.35

High Price$43.73
1 Year
-9.84%

Low Price$33.53

High Price$46.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	40.80	42.33	40.59	41.98	+3.83%	6,780,257
10/01/2026	41.75	42.16	39.73	40.43	-3.35%	5,018,712
09/30/2026	42.30	42.46	41.75	41.83	-0.88%	3,348,401
09/29/2026	41.25	42.22	40.94	42.20	+1.93%	4,088,507
09/28/2026	42.12	42.34	41.39	41.40	-2.06%	2,673,557
09/25/2026	41.73	42.29	41.65	42.27	+1.15%	2,161,454
09/24/2026	41.84	42.36	41.65	41.79	-0.26%	3,242,303
09/23/2026	42.29	42.53	41.32	41.90	-1.04%	2,943,425
09/22/2026	42.00	42.63	41.78	42.34	-0.98%	3,062,633
09/21/2026	42.25	42.76	41.88	42.76	+0.54%	2,305,000
09/18/2026	43.20	43.32	42.12	42.53	-1.62%	4,993,407
09/17/2026	44.05	44.53	42.71	43.23	+5.26%	5,250,331
09/16/2026	42.09	42.90	40.96	41.07	-2.63%	2,858,765
09/15/2026	42.48	42.65	42.11	42.18	-1.01%	1,959,876
09/14/2026	43.22	43.41	42.49	42.61	-0.56%	1,985,268
09/11/2026	42.13	42.85	41.38	42.85	+2.93%	2,988,762
09/10/2026	42.05	42.38	41.45	41.63	-0.88%	2,088,330
09/09/2026	43.02	43.02	41.80	42.00	-2.03%	2,409,951
09/08/2026	43.60	44.00	42.67	42.87	-1.97%	6,955,256
09/04/2026	42.89	43.82	42.85	43.73	+0.57%	2,152,570
09/03/2026	42.87	43.61	42.46	43.48	+2.09%	2,656,101
09/02/2026	41.50	43.37	41.50	42.59	+2.63%	2,293,972
09/01/2026	42.37	42.62	41.44	41.50	-1.87%	2,075,761
08/31/2026	42.97	42.97	42.09	42.29	-1.26%	2,681,656
08/28/2026	41.20	43.10	40.65	42.83	+4.39%	4,020,190
08/27/2026	41.31	41.47	40.65	41.03	-0.70%	1,474,776
08/26/2026	40.64	41.43	40.64	41.32	+1.47%	1,031,032
08/25/2026	41.50	42.14	40.70	40.72	-1.88%	1,234,642
08/24/2026	41.16	42.04	40.96	41.50	+1.10%	1,471,965
08/21/2026	41.33	41.75	41.05	41.05	-0.29%	977,848
08/20/2026	41.43	41.96	40.80	41.17	-0.84%	1,040,430
08/19/2026	40.78	42.32	40.53	41.52	+2.54%	1,646,946
08/18/2026	41.97	42.50	40.49	40.49	-2.53%	3,054,028
08/17/2026	41.61	41.93	41.28	41.54	-0.86%	1,777,072
08/14/2026	42.00	42.00	41.43	41.90	+0.60%	2,079,464
08/13/2026	40.99	41.78	40.99	41.65	+1.91%	1,871,475
08/12/2026	41.05	41.61	40.68	40.87	-1.09%	1,362,980
08/11/2026	41.16	41.66	41.01	41.32	+0.34%	1,406,982
08/10/2026	41.00	41.47	40.97	41.18	-0.34%	953,417
08/07/2026	41.56	42.44	41.03	41.32	-0.55%	1,597,198
08/06/2026	41.63	41.80	41.00	41.55	+0.87%	831,308
08/05/2026	42.42	42.58	40.96	41.19	-2.07%	1,744,026
08/04/2026	41.38	42.56	40.92	42.06	+0.14%	2,990,602
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