GFL
GFL Environ-SV (GFL)
NYSE
$42.85$0.00 (0.00%)
Price as of Sep 11, 2026 7:43 PM EDT
  • $18.2B
    Market Cap
  • -9.02%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +3.70%
    Low Price$40.49
    High Price$43.73
  • 3 Months
    +19.51%
    Low Price$34.99
    High Price$43.73
  • 1 Year
    -9.02%
    Low Price$33.53
    High Price$47.31
Date
Open
High
Low
Close
Change (%)
Volume
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
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