GFL Environmental Inc. (GFL) stock
GFLNYSERefuse SystemsFiscal year ends December 31
$45.21+0.17 (+0.38%)
Close on Oct 30, 2026Market cap $16.77BP/E 6.3Yield –
Price history
GFL Environmental share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$45.21
+0.38% on the day
52-week range
$33.33 – $46.77
-3.3% from the high
Change over 52 weeks
+3.3%
From $43.76 on Oct 30, 2025
Average volume
3.42M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $45.00 | $45.70 | $44.56 | $45.21 | +0.38% | 4,295,887 |
| Oct 29, 2026 | $44.99 | $46.24 | $43.76 | $45.04 | +3.33% | 9,728,025 |
| Oct 28, 2026 | $44.57 | $44.77 | $43.26 | $43.59 | -3.13% | 5,385,150 |
| Oct 27, 2026 | $45.40 | $45.63 | $44.98 | $45.00 | -1.49% | 3,678,748 |
| Oct 26, 2026 | $45.24 | $45.84 | $44.61 | $45.68 | +0.26% | 6,410,087 |
| Oct 23, 2026 | $43.99 | $46.60 | $43.71 | $45.56 | +3.22% | 6,270,183 |
| Oct 22, 2026 | $43.61 | $44.35 | $43.51 | $44.14 | +1.52% | 7,163,984 |
| Oct 21, 2026 | $44.11 | $44.22 | $43.43 | $43.48 | -2.23% | 3,715,568 |
| Oct 20, 2026 | $44.86 | $45.37 | $42.70 | $44.47 | -0.47% | 12,335,230 |
| Oct 19, 2026 | $43.85 | $44.69 | $43.61 | $44.68 | +1.89% | 4,538,127 |
| Oct 16, 2026 | $43.91 | $44.14 | $42.89 | $43.85 | +0.69% | 4,181,872 |
| Oct 15, 2026 | $43.15 | $43.85 | $42.73 | $43.55 | +1.35% | 5,193,557 |
| Oct 14, 2026 | $42.85 | $43.20 | $42.30 | $42.97 | +0.51% | 3,883,122 |
| Oct 13, 2026 | $42.63 | $43.07 | $42.15 | $42.75 | +0.87% | 2,514,541 |
| Oct 12, 2026 | $42.78 | $43.09 | $42.29 | $42.38 | -0.94% | 2,752,858 |
| Oct 9, 2026 | $42.38 | $43.11 | $41.96 | $42.78 | +1.06% | 2,538,286 |
| Oct 8, 2026 | $41.93 | $42.54 | $41.58 | $42.33 | +0.69% | 2,571,658 |
| Oct 7, 2026 | $42.55 | $42.84 | $42.02 | $42.04 | -1.13% | 3,039,045 |
| Oct 6, 2026 | $42.38 | $42.86 | $42.15 | $42.52 | +0.57% | 3,659,943 |
| Oct 5, 2026 | $41.99 | $42.74 | $41.52 | $42.28 | +0.71% | 3,650,442 |
| Oct 2, 2026 | $40.80 | $42.33 | $40.59 | $41.98 | +3.83% | 6,780,257 |
| Oct 1, 2026 | $41.75 | $42.16 | $39.73 | $40.43 | -3.35% | 5,018,812 |
| Sep 30, 2026 | $42.30 | $42.46 | $41.75 | $41.83 | -0.88% | 3,348,401 |
| Sep 29, 2026 | $41.25 | $42.22 | $40.94 | $42.20 | +1.93% | 4,088,507 |
| Sep 28, 2026 | $42.12 | $42.34 | $41.39 | $41.40 | -2.06% | 2,673,557 |
| Sep 25, 2026 | $41.73 | $42.29 | $41.65 | $42.27 | +1.15% | 2,161,454 |
| Sep 24, 2026 | $41.84 | $42.36 | $41.65 | $41.79 | -0.26% | 3,242,303 |
| Sep 23, 2026 | $42.29 | $42.53 | $41.32 | $41.90 | -1.04% | 2,943,425 |
| Sep 22, 2026 | $42.00 | $42.63 | $41.78 | $42.34 | -0.98% | 3,062,639 |
| Sep 21, 2026 | $42.25 | $42.76 | $41.88 | $42.76 | +0.54% | 2,305,000 |
| Sep 18, 2026 | $43.20 | $43.32 | $42.12 | $42.53 | -1.62% | 4,993,407 |
| Sep 17, 2026 | $44.05 | $44.53 | $42.71 | $43.23 | +5.26% | 5,250,331 |
| Sep 16, 2026 | $42.09 | $42.90 | $40.96 | $41.07 | -2.63% | 2,858,765 |
| Sep 15, 2026 | $42.48 | $42.65 | $42.11 | $42.18 | -1.01% | 1,959,876 |
| Sep 14, 2026 | $43.22 | $43.41 | $42.49 | $42.61 | -0.56% | 1,985,268 |
| Sep 11, 2026 | $42.13 | $42.85 | $41.38 | $42.85 | +2.93% | 2,988,762 |
| Sep 10, 2026 | $42.05 | $42.38 | $41.45 | $41.63 | -0.88% | 2,088,330 |
| Sep 9, 2026 | $43.02 | $43.02 | $41.80 | $42.00 | -2.03% | 2,409,976 |
| Sep 8, 2026 | $43.60 | $44.00 | $42.67 | $42.87 | -1.97% | 6,955,256 |
| Sep 4, 2026 | $42.89 | $43.82 | $42.85 | $43.73 | +0.57% | 2,143,560 |
| Sep 3, 2026 | $42.87 | $43.61 | $42.46 | $43.48 | +2.09% | 2,656,101 |
| Sep 2, 2026 | $41.50 | $43.37 | $41.50 | $42.59 | +2.63% | 2,293,972 |
| Sep 1, 2026 | $42.37 | $42.62 | $41.44 | $41.50 | -1.87% | 2,075,761 |
| Aug 31, 2026 | $42.97 | $42.97 | $42.09 | $42.29 | -1.26% | 2,681,656 |
| Aug 28, 2026 | $41.20 | $43.10 | $40.65 | $42.83 | +4.39% | 4,020,290 |
| Aug 27, 2026 | $41.31 | $41.47 | $40.65 | $41.03 | -0.70% | 1,474,776 |
| Aug 26, 2026 | $40.64 | $41.43 | $40.64 | $41.32 | +1.47% | 1,031,032 |
| Aug 25, 2026 | $41.50 | $42.14 | $40.70 | $40.72 | -1.88% | 1,234,642 |
| Aug 24, 2026 | $41.16 | $42.04 | $40.96 | $41.50 | +1.10% | 1,471,965 |
| Aug 21, 2026 | $41.33 | $41.75 | $41.05 | $41.05 | -0.29% | 977,848 |
| Aug 20, 2026 | $41.43 | $41.96 | $40.80 | $41.17 | -0.84% | 1,040,430 |
| Aug 19, 2026 | $40.78 | $42.32 | $40.53 | $41.52 | +2.54% | 1,646,946 |
| Aug 18, 2026 | $41.97 | $42.50 | $40.49 | $40.49 | -2.53% | 3,054,028 |
| Aug 17, 2026 | $41.61 | $41.93 | $41.28 | $41.54 | -0.86% | 1,777,323 |
| Aug 14, 2026 | $42.00 | $42.00 | $41.43 | $41.90 | +0.60% | 2,082,268 |
| Aug 13, 2026 | $40.99 | $41.78 | $40.99 | $41.65 | +1.91% | 1,871,475 |
| Aug 12, 2026 | $41.05 | $41.61 | $40.68 | $40.87 | -1.09% | 1,362,980 |
| Aug 11, 2026 | $41.16 | $41.66 | $41.01 | $41.32 | +0.34% | 1,406,982 |
| Aug 10, 2026 | $41.00 | $41.47 | $40.97 | $41.18 | -0.34% | 953,417 |
| Aug 7, 2026 | $41.56 | $42.44 | $41.03 | $41.32 | -0.55% | 1,597,298 |
| Aug 6, 2026 | $41.63 | $41.80 | $41.00 | $41.55 | +0.87% | 831,309 |
| Aug 5, 2026 | $42.42 | $42.58 | $40.96 | $41.19 | -2.07% | 1,744,851 |
| Aug 4, 2026 | $41.38 | $42.56 | $40.92 | $42.06 | +0.14% | 2,990,804 |
| Aug 3, 2026 | $41.86 | $42.66 | $41.58 | $42.00 | +1.65% | 1,830,403 |
| Jul 31, 2026 | $41.54 | $41.97 | $41.00 | $41.32 | -0.12% | 4,113,214 |
| Jul 30, 2026 | $41.96 | $43.04 | $40.28 | $41.37 | +2.81% | 6,287,913 |
| Jul 29, 2026 | $39.40 | $41.06 | $39.26 | $40.24 | +2.78% | 4,952,989 |
| Jul 28, 2026 | $39.38 | $39.41 | $39.03 | $39.15 | +0.41% | 1,346,351 |
| Jul 27, 2026 | $39.70 | $40.00 | $38.96 | $38.99 | -1.74% | 1,321,020 |
| Jul 24, 2026 | $38.88 | $39.85 | $38.67 | $39.68 | +1.93% | 1,635,753 |
| Jul 23, 2026 | $39.26 | $39.66 | $38.69 | $38.93 | -0.43% | 1,913,870 |
| Jul 22, 2026 | $38.72 | $39.35 | $38.38 | $39.10 | +1.96% | 1,743,780 |
| Jul 21, 2026 | $38.68 | $39.04 | $38.24 | $38.35 | -1.99% | 1,345,455 |
| Jul 20, 2026 | $39.55 | $39.55 | $39.03 | $39.13 | -1.09% | 1,377,274 |
| Jul 17, 2026 | $39.68 | $40.07 | $39.10 | $39.56 | -0.18% | 2,832,413 |
| Jul 16, 2026 | $39.18 | $40.17 | $38.92 | $39.63 | +1.82% | 2,800,302 |
| Jul 15, 2026 | $38.77 | $39.48 | $38.54 | $38.92 | +0.67% | 2,267,614 |
| Jul 14, 2026 | $38.86 | $39.65 | $38.41 | $38.66 | -1.28% | 3,625,821 |
| Jul 13, 2026 | $39.70 | $40.02 | $39.15 | $39.16 | -1.48% | 1,988,768 |
| Jul 10, 2026 | $40.51 | $40.62 | $39.60 | $39.75 | -0.87% | 3,351,842 |
| Jul 9, 2026 | $40.41 | $40.86 | $40.02 | $40.10 | -1.93% | 2,525,230 |
| Jul 8, 2026 | $41.47 | $41.50 | $40.19 | $40.89 | -1.49% | 3,646,955 |
| Jul 7, 2026 | $40.84 | $41.51 | $40.53 | $41.51 | +2.52% | 5,502,665 |
| Jul 6, 2026 | $39.77 | $41.19 | $39.35 | $40.49 | +8.03% | 8,201,967 |
| Jul 2, 2026 | $37.64 | $37.82 | $36.10 | $37.48 | +0.16% | 3,432,284 |
| Jul 1, 2026 | $36.93 | $37.98 | $36.93 | $37.42 | +1.71% | 2,902,643 |
| Jun 30, 2026 | $36.83 | $36.83 | $36.23 | $36.79 | -0.11% | 2,557,474 |
| Jun 29, 2026 | $37.43 | $37.64 | $36.56 | $36.83 | -1.31% | 2,412,657 |
| Jun 26, 2026 | $38.25 | $38.53 | $36.81 | $37.32 | -1.22% | 18,445,090 |
| Jun 25, 2026 | $37.27 | $38.15 | $37.09 | $37.78 | +1.42% | 4,746,550 |
| Jun 24, 2026 | $36.14 | $37.44 | $35.81 | $37.25 | +3.44% | 3,723,548 |
| Jun 23, 2026 | $35.76 | $36.06 | $35.35 | $36.01 | +2.89% | 1,884,616 |
| Jun 22, 2026 | $34.85 | $35.35 | $34.59 | $35.00 | -0.28% | 1,685,405 |
| Jun 18, 2026 | $35.08 | $35.46 | $34.39 | $35.10 | +0.26% | 1,573,905 |
| Jun 17, 2026 | $35.77 | $36.29 | $34.93 | $35.01 | -3.10% | 2,313,280 |
| Jun 16, 2026 | $35.94 | $36.16 | $35.33 | $36.13 | +0.50% | 1,038,370 |
| Jun 15, 2026 | $35.70 | $36.27 | $35.58 | $35.95 | -0.06% | 1,370,216 |
| Jun 12, 2026 | $35.68 | $36.19 | $35.59 | $35.97 | +0.28% | 1,755,806 |
| Jun 11, 2026 | $36.55 | $36.86 | $35.84 | $35.87 | -1.97% | 3,827,280 |
| Jun 10, 2026 | $35.82 | $36.62 | $35.34 | $36.59 | +2.46% | 3,089,338 |
| Jun 9, 2026 | $34.75 | $35.94 | $34.64 | $35.71 | +2.32% | 2,509,650 |
| Jun 8, 2026 | $35.40 | $35.93 | $34.82 | $34.90 | -1.72% | 4,168,467 |
| Jun 5, 2026 | $36.24 | $36.30 | $35.23 | $35.51 | -0.81% | 2,680,326 |
| Jun 4, 2026 | $35.19 | $35.85 | $34.99 | $35.80 | +3.14% | 2,911,180 |
| Jun 3, 2026 | $33.75 | $34.87 | $33.72 | $34.71 | +2.81% | 2,867,482 |
| Jun 2, 2026 | $33.95 | $34.23 | $33.33 | $33.76 | -1.63% | 2,288,649 |
| Jun 1, 2026 | $33.76 | $34.35 | $33.54 | $34.32 | +2.33% | 3,604,609 |
| May 29, 2026 | $34.30 | $34.48 | $33.52 | $33.54 | -2.16% | 3,792,647 |
| May 28, 2026 | $34.76 | $34.95 | $34.20 | $34.28 | -1.69% | 1,691,377 |
| May 27, 2026 | $35.35 | $35.77 | $34.84 | $34.87 | -1.86% | 1,294,919 |
| May 26, 2026 | $35.64 | $36.25 | $35.31 | $35.53 | -0.53% | 1,867,961 |
| May 22, 2026 | $35.91 | $36.29 | $35.46 | $35.72 | -0.67% | 2,296,550 |
| May 21, 2026 | $36.28 | $36.57 | $35.91 | $35.96 | -1.94% | 1,288,240 |
| May 20, 2026 | $36.69 | $37.35 | $36.56 | $36.67 | -0.49% | 1,484,546 |
| May 19, 2026 | $37.70 | $37.92 | $36.84 | $36.85 | -1.81% | 1,544,120 |
| May 18, 2026 | $37.00 | $38.00 | $36.78 | $37.53 | +1.19% | 1,398,934 |
| May 15, 2026 | $37.46 | $37.52 | $36.70 | $37.09 | -0.22% | 1,356,807 |
| May 14, 2026 | $36.64 | $37.33 | $36.09 | $37.17 | +2.57% | 1,553,679 |
| May 13, 2026 | $36.50 | $36.51 | $35.53 | $36.24 | -0.49% | 3,240,646 |
| May 12, 2026 | $36.75 | $37.12 | $36.39 | $36.42 | -0.63% | 1,322,394 |
| May 11, 2026 | $36.71 | $36.99 | $36.22 | $36.65 | -0.24% | 1,695,849 |
| May 8, 2026 | $37.28 | $37.52 | $36.71 | $36.74 | -1.21% | 1,844,314 |
| May 7, 2026 | $36.30 | $37.30 | $36.30 | $37.19 | +2.20% | 3,382,110 |
| May 6, 2026 | $37.06 | $37.52 | $36.17 | $36.39 | -1.62% | 3,362,191 |
| May 5, 2026 | $37.56 | $37.62 | $36.67 | $36.99 | -1.91% | 2,495,864 |
| May 4, 2026 | $38.30 | $38.73 | $37.65 | $37.71 | -2.05% | 2,917,860 |
| May 1, 2026 | $40.53 | $40.55 | $38.47 | $38.50 | -4.01% | 2,909,246 |
| Apr 30, 2026 | $41.00 | $42.00 | $39.27 | $40.11 | -0.57% | 4,695,685 |
| Apr 29, 2026 | $40.39 | $40.64 | $39.69 | $40.34 | +0.47% | 2,285,483 |
| Apr 28, 2026 | $39.87 | $40.15 | $39.14 | $40.15 | +1.21% | 2,138,711 |
| Apr 27, 2026 | $40.39 | $41.01 | $39.64 | $39.67 | -1.83% | 1,923,634 |
| Apr 24, 2026 | $41.00 | $41.00 | $39.83 | $40.41 | +0.12% | 1,910,268 |
| Apr 23, 2026 | $39.75 | $40.84 | $39.35 | $40.36 | +1.94% | 3,419,642 |
| Apr 22, 2026 | $39.43 | $40.26 | $38.88 | $39.59 | +0.53% | 2,500,229 |
| Apr 21, 2026 | $39.26 | $39.89 | $39.22 | $39.38 | -0.10% | 2,172,645 |
| Apr 20, 2026 | $39.16 | $40.13 | $38.87 | $39.42 | +1.23% | 2,544,629 |
| Apr 17, 2026 | $39.00 | $39.04 | $37.91 | $38.94 | -0.10% | 3,969,337 |
| Apr 16, 2026 | $39.14 | $39.92 | $38.91 | $38.98 | -0.05% | 4,155,947 |
| Apr 15, 2026 | $38.28 | $39.57 | $37.79 | $39.00 | +1.06% | 5,386,281 |
| Apr 14, 2026 | $38.96 | $39.50 | $36.96 | $38.59 | -0.92% | 6,886,437 |
| Apr 13, 2026 | $41.19 | $41.44 | $38.39 | $38.95 | -9.59% | 6,273,232 |
| Apr 10, 2026 | $44.45 | $44.47 | $42.55 | $43.08 | -3.21% | 1,285,332 |
| Apr 9, 2026 | $44.10 | $44.55 | $43.98 | $44.51 | +0.45% | 1,830,303 |
| Apr 8, 2026 | $44.91 | $45.37 | $43.82 | $44.31 | -0.54% | 1,549,012 |
| Apr 7, 2026 | $44.72 | $45.18 | $44.24 | $44.55 | -0.74% | 1,543,064 |
| Apr 6, 2026 | $44.43 | $45.10 | $44.28 | $44.88 | +0.70% | 1,650,565 |
| Apr 2, 2026 | $43.39 | $45.04 | $43.06 | $44.57 | +2.32% | 2,246,388 |
| Apr 1, 2026 | $42.45 | $43.70 | $42.45 | $43.56 | +4.41% | 2,691,522 |
| Mar 31, 2026 | $40.80 | $41.77 | $40.40 | $41.72 | +3.24% | 3,343,081 |
| Mar 30, 2026 | $39.16 | $40.54 | $39.15 | $40.41 | +3.72% | 1,474,454 |
| Mar 27, 2026 | $39.79 | $40.08 | $38.60 | $38.96 | -2.04% | 1,767,141 |
| Mar 26, 2026 | $39.41 | $40.23 | $39.31 | $39.77 | +0.25% | 2,214,039 |
| Mar 25, 2026 | $39.75 | $39.88 | $38.86 | $39.67 | +0.69% | 1,623,256 |
| Mar 24, 2026 | $40.13 | $40.13 | $39.21 | $39.40 | -2.67% | 1,914,755 |
| Mar 23, 2026 | $40.85 | $41.23 | $40.44 | $40.48 | -0.66% | 1,462,616 |
| Mar 20, 2026 | $42.76 | $43.00 | $40.68 | $40.75 | -4.14% | 1,645,600 |
| Mar 19, 2026 | $42.21 | $42.59 | $41.81 | $42.51 | +0.35% | 1,161,233 |
| Mar 18, 2026 | $42.43 | $42.73 | $42.10 | $42.36 | -0.16% | 1,217,107 |
| Mar 17, 2026 | $42.26 | $43.37 | $42.26 | $42.43 | +0.07% | 1,337,839 |
| Mar 16, 2026 | $42.89 | $43.19 | $42.28 | $42.40 | -1.37% | 1,088,164 |
| Mar 13, 2026 | $43.67 | $44.05 | $42.75 | $42.99 | -0.56% | 1,692,731 |
| Mar 12, 2026 | $43.40 | $44.02 | $43.22 | $43.23 | -0.25% | 900,231 |
| Mar 11, 2026 | $43.47 | $43.73 | $43.25 | $43.34 | -0.37% | 935,064 |
| Mar 10, 2026 | $45.00 | $45.00 | $43.29 | $43.50 | -3.40% | 1,272,583 |
| Mar 9, 2026 | $44.23 | $45.14 | $43.94 | $45.03 | +1.01% | 1,871,719 |
| Mar 6, 2026 | $44.88 | $45.49 | $44.39 | $44.58 | -0.58% | 1,076,880 |
| Mar 5, 2026 | $44.46 | $44.95 | $43.84 | $44.84 | +0.16% | 1,238,720 |
| Mar 4, 2026 | $45.15 | $45.38 | $44.60 | $44.77 | -1.21% | 3,591,545 |
| Mar 3, 2026 | $45.07 | $45.48 | $44.04 | $45.32 | +0.24% | 1,209,244 |
| Mar 2, 2026 | $43.98 | $45.56 | $43.58 | $45.21 | +2.31% | 1,949,934 |
| Feb 27, 2026 | $44.44 | $44.51 | $43.93 | $44.19 | +0.80% | 1,063,871 |
| Feb 26, 2026 | $42.51 | $44.01 | $42.51 | $43.84 | +3.71% | 1,023,713 |
| Feb 25, 2026 | $42.57 | $42.63 | $41.93 | $42.27 | +0.05% | 1,249,195 |
| Feb 24, 2026 | $42.21 | $42.78 | $41.91 | $42.25 | -0.02% | 1,027,059 |
| Feb 23, 2026 | $42.62 | $42.79 | $41.82 | $42.26 | -0.96% | 1,115,311 |
| Feb 20, 2026 | $43.60 | $43.60 | $42.60 | $42.67 | -1.84% | 1,227,118 |
| Feb 19, 2026 | $43.36 | $44.20 | $43.29 | $43.47 | +0.32% | 1,311,024 |
| Feb 18, 2026 | $43.70 | $43.70 | $42.99 | $43.33 | +0.07% | 1,168,710 |
| Feb 17, 2026 | $43.31 | $43.92 | $41.31 | $43.30 | -0.02% | 1,481,620 |
| Feb 13, 2026 | $41.43 | $43.68 | $41.43 | $43.31 | +4.79% | 2,810,190 |
| Feb 12, 2026 | $45.38 | $46.32 | $40.94 | $41.33 | -6.17% | 4,559,493 |
| Feb 11, 2026 | $42.85 | $44.13 | $42.59 | $44.05 | +2.11% | 2,133,409 |
| Feb 10, 2026 | $43.00 | $43.65 | $42.95 | $43.14 | +0.12% | 986,450 |
| Feb 9, 2026 | $42.51 | $43.11 | $42.47 | $43.09 | +1.34% | 1,080,751 |
| Feb 6, 2026 | $42.43 | $43.21 | $42.23 | $42.52 | +0.69% | 1,529,853 |
| Feb 5, 2026 | $42.64 | $43.20 | $42.12 | $42.23 | -0.82% | 1,107,825 |
| Feb 4, 2026 | $42.59 | $43.19 | $42.33 | $42.58 | -0.21% | 1,578,595 |
| Feb 3, 2026 | $42.56 | $42.86 | $42.08 | $42.67 | -0.05% | 1,109,998 |
| Feb 2, 2026 | $43.05 | $43.16 | $42.45 | $42.69 | -0.61% | 986,706 |
| Jan 30, 2026 | $43.03 | $43.12 | $42.36 | $42.95 | -0.65% | 1,286,918 |
| Jan 29, 2026 | $43.58 | $44.03 | $42.96 | $43.23 | -0.85% | 1,303,819 |
| Jan 28, 2026 | $43.57 | $43.81 | $43.34 | $43.60 | -0.46% | 1,336,592 |
| Jan 27, 2026 | $44.38 | $44.70 | $43.62 | $43.80 | -1.46% | 1,147,631 |
| Jan 26, 2026 | $44.54 | $44.84 | $44.28 | $44.45 | +0.02% | 1,119,510 |
| Jan 23, 2026 | $44.65 | $45.29 | $44.21 | $44.44 | -0.47% | 1,536,354 |
| Jan 22, 2026 | $44.59 | $44.93 | $44.07 | $44.65 | +0.59% | 1,218,795 |
| Jan 21, 2026 | $42.84 | $44.92 | $42.63 | $44.39 | +4.79% | 3,161,816 |
| Jan 20, 2026 | $42.16 | $42.66 | $41.94 | $42.36 | -0.49% | 1,320,931 |
| Jan 16, 2026 | $42.67 | $42.91 | $42.07 | $42.57 | -0.35% | 1,082,271 |
| Jan 15, 2026 | $41.95 | $42.74 | $41.50 | $42.72 | +2.10% | 3,026,897 |
| Jan 14, 2026 | $42.41 | $42.84 | $41.79 | $41.84 | -1.23% | 1,754,858 |
| Jan 13, 2026 | $42.50 | $42.67 | $40.83 | $42.36 | -0.77% | 2,426,118 |
| Jan 12, 2026 | $42.52 | $42.82 | $42.23 | $42.69 | +0.45% | 1,231,983 |
| Jan 9, 2026 | $42.30 | $42.60 | $42.14 | $42.50 | +0.69% | 1,244,345 |
| Jan 8, 2026 | $41.54 | $42.38 | $41.54 | $42.21 | +1.25% | 2,431,400 |
| Jan 7, 2026 | $42.92 | $43.00 | $41.59 | $41.69 | -2.41% | 1,680,291 |
| Jan 6, 2026 | $42.64 | $43.03 | $42.13 | $42.72 | +0.14% | 1,883,263 |
| Jan 5, 2026 | $42.59 | $43.07 | $42.21 | $42.66 | -0.51% | 1,569,922 |
| Jan 2, 2026 | $43.08 | $43.29 | $42.47 | $42.88 | -0.16% | 1,641,587 |
| Dec 31, 2025 | $43.59 | $43.74 | $42.89 | $42.95 | -1.74% | 961,578 |
| Dec 30, 2025 | $43.68 | $43.90 | $43.47 | $43.71 | -0.32% | 2,064,860 |
| Dec 29, 2025 | $43.34 | $43.88 | $43.16 | $43.85 | +1.41% | 2,182,117 |
| Dec 26, 2025 | $43.14 | $43.47 | $43.08 | $43.24 | 0.00% | 844,643 |
| Dec 24, 2025 | $43.10 | $43.56 | $43.01 | $43.24 | +0.09% | 1,596,645 |
| Dec 23, 2025 | $43.16 | $43.32 | $42.99 | $43.20 | +0.23% | 1,916,565 |
| Dec 22, 2025 | $43.00 | $43.23 | $42.71 | $43.10 | +0.05% | 3,090,667 |
| Dec 19, 2025 | $43.57 | $43.59 | $43.00 | $43.08 | -0.87% | 4,153,072 |
| Dec 18, 2025 | $44.20 | $44.20 | $43.36 | $43.46 | -1.59% | 1,801,676 |
| Dec 17, 2025 | $43.78 | $44.40 | $43.61 | $44.16 | +0.78% | 2,159,454 |
| Dec 16, 2025 | $44.20 | $44.55 | $43.73 | $43.82 | -0.61% | 1,753,590 |
| Dec 15, 2025 | $44.95 | $44.95 | $43.83 | $44.09 | -0.09% | 1,176,803 |
| Dec 12, 2025 | $44.74 | $44.97 | $44.10 | $44.13 | -1.01% | 1,309,100 |
| Dec 11, 2025 | $44.53 | $45.26 | $44.34 | $44.58 | +0.36% | 1,721,181 |
| Dec 10, 2025 | $44.13 | $44.69 | $44.07 | $44.42 | +0.66% | 1,546,736 |
| Dec 9, 2025 | $44.81 | $45.07 | $44.07 | $44.13 | -1.36% | 969,633 |
| Dec 8, 2025 | $44.65 | $45.31 | $44.52 | $44.74 | +0.04% | 1,305,496 |
| Dec 5, 2025 | $44.74 | $45.12 | $44.45 | $44.72 | +0.04% | 907,430 |
| Dec 4, 2025 | $45.02 | $45.16 | $44.63 | $44.70 | -0.45% | 636,840 |
| Dec 3, 2025 | $44.88 | $45.47 | $44.80 | $44.90 | +0.11% | 1,115,187 |
| Dec 2, 2025 | $44.65 | $45.05 | $44.41 | $44.85 | +0.45% | 915,823 |
| Dec 1, 2025 | $45.26 | $45.67 | $44.65 | $44.65 | -1.80% | 1,894,330 |
| Nov 28, 2025 | $45.63 | $45.64 | $45.17 | $45.47 | 0.00% | 730,787 |
| Nov 26, 2025 | $45.22 | $45.73 | $44.90 | $45.47 | +0.71% | 1,312,406 |
| Nov 25, 2025 | $45.21 | $45.87 | $45.08 | $45.15 | -0.09% | 1,826,278 |
| Nov 24, 2025 | $44.55 | $45.38 | $44.34 | $45.19 | +0.11% | 1,542,017 |
| Nov 21, 2025 | $44.80 | $45.55 | $44.52 | $45.14 | -2.29% | 3,324,434 |
| Nov 20, 2025 | $46.46 | $46.74 | $46.13 | $46.20 | -0.67% | 1,185,095 |
| Nov 19, 2025 | $45.50 | $46.77 | $45.09 | $46.51 | +2.17% | 1,302,075 |
| Nov 18, 2025 | $44.36 | $45.58 | $44.19 | $45.52 | +3.01% | 1,604,630 |
| Nov 17, 2025 | $44.32 | $44.54 | $43.95 | $44.19 | -0.34% | 1,379,215 |
| Nov 14, 2025 | $43.68 | $44.56 | $43.04 | $44.34 | +2.38% | 1,146,081 |
| Nov 13, 2025 | $43.67 | $44.08 | $43.26 | $43.31 | -0.89% | 1,094,187 |
| Nov 12, 2025 | $43.38 | $43.79 | $43.25 | $43.70 | +0.44% | 647,326 |
| Nov 11, 2025 | $43.80 | $43.98 | $43.30 | $43.51 | -0.66% | 608,467 |
| Nov 10, 2025 | $42.67 | $43.80 | $42.23 | $43.80 | +1.96% | 1,895,010 |
| Nov 7, 2025 | $44.01 | $44.57 | $42.86 | $42.96 | -2.07% | 2,665,515 |
| Nov 6, 2025 | $44.75 | $45.25 | $43.50 | $43.87 | 0.00% | 3,415,458 |
| Nov 5, 2025 | $43.53 | $43.98 | $43.21 | $43.87 | +0.48% | 2,066,056 |
| Nov 4, 2025 | $43.56 | $43.78 | $43.11 | $43.66 | -0.25% | 1,256,157 |
| Nov 3, 2025 | $43.67 | $43.94 | $43.27 | $43.77 | +0.18% | 1,335,539 |
| Oct 31, 2025 | $44.15 | $44.15 | $43.27 | $43.69 | -0.16% | 1,245,283 |
| Oct 30, 2025 | $44.01 | $44.19 | $43.56 | $43.76 | -0.34% | 1,101,666 |
| Oct 29, 2025 | $44.76 | $45.10 | $43.54 | $43.91 | -2.62% | 2,151,227 |
| Oct 28, 2025 | $45.10 | $45.54 | $44.76 | $45.09 | -0.57% | 867,729 |
| Oct 27, 2025 | $45.53 | $45.81 | $45.22 | $45.35 | -0.50% | 1,461,993 |
| Oct 24, 2025 | $46.24 | $46.24 | $45.48 | $45.58 | -1.04% | 687,080 |
| Oct 23, 2025 | $46.21 | $46.76 | $45.88 | $46.06 | -0.22% | 875,990 |
| Oct 22, 2025 | $45.97 | $47.01 | $45.69 | $46.16 | +0.87% | 1,445,200 |
| Oct 21, 2025 | $45.49 | $45.97 | $45.36 | $45.76 | +0.48% | 813,708 |
| Oct 20, 2025 | $45.19 | $45.67 | $45.18 | $45.54 | – | 1,107,375 |
Seasonality
GFL return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | 1.8% | 5.7% | -0.1% | -0.9% | 3.0% | 4.5% | -0.7% | -0.6% | 0.5% | 9.9% | 2.6% |
| Months up | 1 of 6 | 4 of 6 | 4 of 6 | 3 of 7 | 3 of 7 | 4 of 7 | 4 of 7 | 4 of 7 | 2 of 7 | 4 of 7 | 4 of 6 | 3 of 6 |
| 2026 | 0.0% | 2.9% | -5.6% | -3.8% | -16.4% | 9.7% | 12.4% | 2.3% | -1.1% | 8.1% | ||
| 2025 | -3.1% | 4.7% | 7.0% | 3.3% | 1.1% | 0.1% | -0.2% | -0.6% | -5.3% | -7.8% | 4.1% | -5.5% |
| 2024 | -1.5% | 6.2% | -4.4% | -7.5% | -1.3% | 23.7% | -0.2% | 11.6% | -7.9% | 4.9% | 12.7% | -5.4% |
| 2023 | 5.6% | -1.6% | 13.4% | 5.4% | -0.4% | 7.4% | -12.0% | -5.1% | -2.0% | -9.2% | -0.4% | 20.2% |
| 2022 | -13.1% | -11.0% | 11.2% | -7.4% | 1.5% | -15.6% | 7.2% | 1.6% | -10.0% | 6.8% | 7.3% | 0.9% |
| 2021 | -3.0% | 9.6% | 12.7% | -5.7% | -1.2% | -1.9% | 9.3% | 0.9% | 5.6% | 10.8% | -6.2% | -1.9% |
| 2020 | 15.0% | 10.8% | -2.1% | 15.1% | -15.5% | 16.5% | -9.9% | 41.7% | 7.6% |