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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $41.75 | $46.60 | $39.73 | $45.21 | +8.08% | 109,305,382 |
| Sep 2026 | $42.37 | $44.53 | $40.94 | $41.83 | -1.09% | 64,484,651 |
| Aug 2026 | $41.86 | $43.10 | $40.49 | $42.29 | +2.35% | 37,082,723 |
| Jul 2026 | $36.93 | $43.04 | $36.10 | $41.32 | +12.31% | 69,116,123 |
| Jun 2026 | $33.76 | $38.53 | $33.33 | $36.79 | +9.69% | 71,453,898 |
| May 2026 | $40.53 | $40.55 | $33.52 | $33.54 | -16.38% | 42,740,254 |
| Apr 2026 | $42.45 | $45.37 | $36.96 | $40.11 | -3.86% | 63,058,346 |
| Mar 2026 | $43.98 | $45.56 | $38.60 | $41.72 | -5.59% | 35,987,936 |
| Feb 2026 | $43.05 | $46.32 | $40.94 | $44.19 | +2.89% | 28,550,891 |
| Jan 2026 | $43.08 | $45.29 | $40.83 | $42.95 | 0.00% | 33,405,301 |
| Dec 2025 | $45.26 | $45.67 | $42.71 | $42.95 | -5.54% | 36,023,426 |
| Nov 2025 | $43.67 | $46.77 | $42.23 | $45.47 | +4.07% | 30,336,733 |
| Oct 2025 | $47.32 | $47.66 | $43.27 | $43.69 | -7.79% | 29,284,314 |
| Sep 2025 | $49.66 | $50.01 | $45.24 | $47.38 | -5.32% | 29,452,097 |
| Aug 2025 | $50.32 | $51.51 | $49.11 | $50.04 | -0.60% | 23,582,206 |
| Jul 2025 | $50.58 | $50.89 | $46.67 | $50.34 | -0.24% | 26,292,199 |
| Jun 2025 | $50.04 | $51.31 | $48.46 | $50.46 | +0.06% | 21,408,607 |
| May 2025 | $50.00 | $52.00 | $46.69 | $50.43 | +1.06% | 35,881,707 |
| Apr 2025 | $47.70 | $50.00 | $42.16 | $49.90 | +3.29% | 42,830,439 |
| Mar 2025 | $45.00 | $49.35 | $45.00 | $48.31 | +6.98% | 48,162,390 |
| Feb 2025 | $42.49 | $47.43 | $42.21 | $45.16 | +4.71% | 28,709,302 |
| Jan 2025 | $44.48 | $46.61 | $41.29 | $43.13 | -3.17% | 41,457,616 |
| Dec 2024 | $47.24 | $48.87 | $43.71 | $44.54 | -5.44% | 22,435,424 |
| Nov 2024 | $41.87 | $47.16 | $41.18 | $47.10 | +12.68% | 23,640,076 |
| Oct 2024 | $39.94 | $42.34 | $39.02 | $41.80 | +4.81% | 23,048,797 |
| Sep 2024 | $43.57 | $43.62 | $38.78 | $39.88 | -7.92% | 30,499,979 |
| Aug 2024 | $38.29 | $43.79 | $37.00 | $43.31 | +11.57% | 24,434,757 |
| Jul 2024 | $38.93 | $40.00 | $37.60 | $38.82 | -0.28% | 21,891,288 |
| Jun 2024 | $32.71 | $40.27 | $32.55 | $38.93 | +23.71% | 37,359,464 |
| May 2024 | $31.82 | $34.57 | $30.57 | $31.47 | -1.35% | 25,301,665 |
| Apr 2024 | $34.57 | $35.84 | $31.75 | $31.90 | -7.54% | 19,747,779 |
| Mar 2024 | $35.71 | $35.82 | $33.45 | $34.50 | -4.38% | 25,172,462 |
| Feb 2024 | $34.22 | $37.20 | $33.80 | $36.08 | +6.21% | 28,589,660 |
| Jan 2024 | $34.26 | $34.48 | $32.15 | $33.97 | -1.56% | 20,167,770 |
| Dec 2023 | $28.68 | $34.87 | $28.21 | $34.51 | +20.24% | 29,386,957 |
| Nov 2023 | $28.78 | $31.03 | $26.87 | $28.70 | -0.42% | 31,489,121 |
| Oct 2023 | $31.50 | $33.33 | $28.09 | $28.82 | -9.26% | 28,335,947 |
| Sep 2023 | $32.36 | $34.63 | $31.72 | $31.76 | -1.98% | 23,709,756 |
| Aug 2023 | $34.21 | $34.85 | $31.96 | $32.40 | -5.10% | 31,179,623 |
| Jul 2023 | $38.77 | $39.06 | $33.59 | $34.14 | -12.01% | 20,143,074 |
| Jun 2023 | $36.31 | $38.93 | $35.75 | $38.80 | +7.36% | 15,216,808 |
| May 2023 | $36.26 | $38.26 | $35.16 | $36.14 | -0.44% | 26,517,244 |
| Apr 2023 | $34.45 | $36.52 | $32.93 | $36.30 | +5.40% | 21,575,644 |
| Mar 2023 | $30.19 | $34.90 | $29.60 | $34.44 | +13.40% | 39,966,822 |
| Feb 2023 | $30.72 | $32.45 | $29.53 | $30.37 | -1.59% | 25,029,070 |
| Jan 2023 | $29.63 | $31.97 | $29.12 | $30.86 | +5.58% | 30,559,513 |
| Dec 2022 | $29.30 | $29.80 | $27.64 | $29.23 | +0.90% | 24,614,920 |
| Nov 2022 | $27.18 | $29.12 | $24.82 | $28.97 | +7.34% | 23,787,687 |
| Oct 2022 | $25.74 | $27.46 | $23.10 | $26.99 | +6.72% | 25,741,585 |
| Sep 2022 | $28.54 | $31.10 | $25.09 | $25.29 | -10.00% | 26,226,725 |
| Aug 2022 | $27.42 | $30.08 | $27.25 | $28.10 | +1.63% | 17,887,632 |
| Jul 2022 | $25.82 | $28.56 | $24.00 | $27.65 | +7.17% | 24,283,125 |
| Jun 2022 | $30.63 | $32.42 | $24.16 | $25.80 | -15.60% | 23,029,406 |
| May 2022 | $29.99 | $31.08 | $26.22 | $30.57 | +1.46% | 29,364,889 |
| Apr 2022 | $32.70 | $34.16 | $30.05 | $30.13 | -7.41% | 24,876,405 |
| Mar 2022 | $29.56 | $33.26 | $25.91 | $32.54 | +11.25% | 35,654,222 |
| Feb 2022 | $33.13 | $33.76 | $26.76 | $29.25 | -11.01% | 29,682,383 |
| Jan 2022 | $37.98 | $38.05 | $30.59 | $32.87 | -13.16% | 26,329,079 |
| Dec 2021 | $38.24 | $38.83 | $34.50 | $37.85 | -1.94% | 28,806,748 |
| Nov 2021 | $41.34 | $43.71 | $37.63 | $38.60 | -6.20% | 30,903,133 |
| Oct 2021 | $37.45 | $41.87 | $36.42 | $41.15 | +10.77% | 20,451,945 |
| Sep 2021 | $35.25 | $38.16 | $34.52 | $37.15 | +5.57% | 25,049,161 |
| Aug 2021 | $35.00 | $36.00 | $32.58 | $35.19 | +0.92% | 17,747,817 |
| Jul 2021 | $32.12 | $34.94 | $30.38 | $34.87 | +9.24% | 21,777,349 |
| Jun 2021 | $33.21 | $33.79 | $30.56 | $31.92 | -1.91% | 20,149,841 |
| May 2021 | $33.00 | $33.55 | $29.94 | $32.54 | -1.18% | 18,330,196 |
| Apr 2021 | $34.93 | $36.70 | $31.96 | $32.93 | -5.78% | 21,000,534 |
| Mar 2021 | $31.37 | $35.43 | $30.04 | $34.95 | +12.67% | 20,631,381 |
| Feb 2021 | $28.27 | $31.88 | $26.79 | $31.02 | +9.65% | 14,592,139 |
| Jan 2021 | $29.13 | $32.25 | $27.77 | $28.29 | -3.05% | 14,080,835 |
| Dec 2020 | $26.99 | $29.24 | $26.50 | $29.18 | +7.56% | 21,915,495 |
| Nov 2020 | $19.21 | $28.60 | $19.21 | $27.13 | +41.75% | 30,527,259 |
| Oct 2020 | $21.27 | $23.09 | $19.04 | $19.14 | -9.97% | 16,609,615 |
| Sep 2020 | $18.00 | $22.61 | $17.47 | $21.26 | +16.49% | 31,386,795 |
| Aug 2020 | $21.58 | $23.27 | $17.19 | $18.25 | -15.51% | 49,201,415 |
| Jul 2020 | $18.87 | $21.89 | $18.49 | $21.60 | +15.08% | 15,830,774 |
| Jun 2020 | $19.00 | $20.97 | $17.43 | $18.77 | -2.09% | 15,458,638 |
| May 2020 | $17.14 | $19.35 | $16.74 | $19.17 | +10.81% | 10,683,358 |
| Apr 2020 | $14.69 | $17.71 | $11.92 | $17.30 | +14.95% | 16,877,346 |
| Mar 2020 | $17.50 | $17.95 | $13.80 | $15.05 | – | 63,062,519 |
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% |