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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $45.24 | $46.24 | $43.26 | $45.21 | -0.77% | 29,497,897 |
| Oct 19, 2026 | $43.85 | $46.60 | $42.70 | $45.56 | +3.90% | 34,023,092 |
| Oct 12, 2026 | $42.78 | $44.14 | $42.15 | $43.85 | +2.50% | 18,525,950 |
| Oct 5, 2026 | $41.99 | $43.11 | $41.52 | $42.78 | +1.91% | 15,459,374 |
| Sep 28, 2026 | $42.12 | $42.46 | $39.73 | $41.98 | -0.69% | 21,909,534 |
| Sep 21, 2026 | $42.25 | $42.76 | $41.32 | $42.27 | -0.61% | 13,714,821 |
| Sep 14, 2026 | $43.22 | $44.53 | $40.96 | $42.53 | -0.75% | 17,047,647 |
| Sep 8, 2026 | $43.60 | $44.00 | $41.38 | $42.85 | -2.01% | 14,442,324 |
| Aug 31, 2026 | $42.97 | $43.82 | $41.44 | $43.73 | +2.10% | 11,851,050 |
| Aug 24, 2026 | $41.16 | $43.10 | $40.64 | $42.83 | +4.34% | 9,232,705 |
| Aug 17, 2026 | $41.61 | $42.50 | $40.49 | $41.05 | -2.03% | 8,496,575 |
| Aug 10, 2026 | $41.00 | $42.00 | $40.68 | $41.90 | +1.40% | 7,677,122 |
| Aug 3, 2026 | $41.86 | $42.66 | $40.92 | $41.32 | 0.00% | 8,994,665 |
| Jul 27, 2026 | $39.70 | $43.04 | $38.96 | $41.32 | +4.13% | 18,021,487 |
| Jul 20, 2026 | $39.55 | $39.85 | $38.24 | $39.68 | +0.30% | 8,016,132 |
| Jul 13, 2026 | $39.70 | $40.17 | $38.41 | $39.56 | -0.48% | 13,514,918 |
| Jul 6, 2026 | $39.77 | $41.51 | $39.35 | $39.75 | +6.06% | 23,228,659 |
| Jun 29, 2026 | $37.43 | $37.98 | $36.10 | $37.48 | +0.43% | 11,305,058 |
| Jun 22, 2026 | $34.85 | $38.53 | $34.59 | $37.32 | +6.32% | 30,485,209 |
| Jun 15, 2026 | $35.70 | $36.29 | $34.39 | $35.10 | -2.42% | 6,295,771 |
| Jun 8, 2026 | $35.40 | $36.86 | $34.64 | $35.97 | +1.30% | 15,350,541 |
| Jun 1, 2026 | $33.76 | $36.30 | $33.33 | $35.51 | +5.87% | 14,352,246 |
| May 26, 2026 | $35.64 | $36.25 | $33.52 | $33.54 | -6.10% | 8,646,904 |
| May 18, 2026 | $37.00 | $38.00 | $35.46 | $35.72 | -3.69% | 8,012,390 |
| May 11, 2026 | $36.71 | $37.52 | $35.53 | $37.09 | +0.95% | 9,169,375 |
| May 4, 2026 | $38.30 | $38.73 | $36.17 | $36.74 | -4.57% | 14,002,339 |
| Apr 27, 2026 | $40.39 | $42.00 | $38.47 | $38.50 | -4.73% | 13,952,759 |
| Apr 20, 2026 | $39.16 | $41.00 | $38.87 | $40.41 | +3.78% | 12,547,413 |
| Apr 13, 2026 | $41.19 | $41.44 | $36.96 | $38.94 | -9.61% | 26,671,234 |
| Apr 6, 2026 | $44.43 | $45.37 | $42.55 | $43.08 | -3.34% | 7,858,276 |
| Mar 30, 2026 | $39.16 | $45.04 | $39.15 | $44.57 | +14.40% | 9,755,445 |
| Mar 23, 2026 | $40.85 | $41.23 | $38.60 | $38.96 | -4.39% | 8,981,807 |
| Mar 16, 2026 | $42.89 | $43.37 | $40.68 | $40.75 | -5.21% | 6,449,943 |
| Mar 9, 2026 | $44.23 | $45.14 | $42.75 | $42.99 | -3.57% | 6,672,328 |
| Mar 2, 2026 | $43.98 | $45.56 | $43.58 | $44.58 | +0.88% | 9,066,323 |
| Feb 23, 2026 | $42.62 | $44.51 | $41.82 | $44.19 | +3.56% | 5,479,149 |
| Feb 17, 2026 | $43.31 | $44.20 | $41.31 | $42.67 | -1.48% | 5,188,472 |
| Feb 9, 2026 | $42.51 | $46.32 | $40.94 | $43.31 | +1.86% | 11,570,293 |
| Feb 2, 2026 | $43.05 | $43.21 | $42.08 | $42.52 | -1.00% | 6,312,977 |
| Jan 26, 2026 | $44.54 | $44.84 | $42.36 | $42.95 | -3.35% | 6,194,470 |
| Jan 20, 2026 | $42.16 | $45.29 | $41.94 | $44.44 | +4.39% | 7,237,896 |
| Jan 12, 2026 | $42.52 | $42.91 | $40.83 | $42.57 | +0.16% | 9,522,127 |
| Jan 5, 2026 | $42.59 | $43.07 | $41.54 | $42.50 | -0.89% | 8,809,221 |
| Dec 29, 2025 | $43.34 | $43.90 | $42.47 | $42.88 | -0.83% | 6,850,142 |
| Dec 22, 2025 | $43.00 | $43.56 | $42.71 | $43.24 | +0.37% | 7,448,520 |
| Dec 15, 2025 | $44.95 | $44.95 | $43.00 | $43.08 | -2.38% | 11,044,595 |
| Dec 8, 2025 | $44.65 | $45.31 | $44.07 | $44.13 | -1.32% | 6,852,146 |
| Dec 1, 2025 | $45.26 | $45.67 | $44.41 | $44.72 | -1.65% | 5,469,610 |
| Nov 24, 2025 | $44.55 | $45.87 | $44.34 | $45.47 | +0.73% | 5,411,488 |
| Nov 17, 2025 | $44.32 | $46.77 | $43.95 | $45.14 | +1.80% | 8,795,449 |
| Nov 10, 2025 | $42.67 | $44.56 | $42.23 | $44.34 | +3.21% | 5,391,071 |
| Nov 3, 2025 | $43.67 | $45.25 | $42.86 | $42.96 | -1.67% | 10,738,725 |
| Oct 27, 2025 | $45.53 | $45.81 | $43.27 | $43.69 | -4.15% | 6,827,898 |
| Oct 20, 2025 | $45.19 | $47.01 | $45.18 | $45.58 | +0.93% | 4,929,353 |
| Oct 13, 2025 | $45.58 | $46.09 | $44.42 | $45.16 | -1.70% | 5,735,654 |
| Oct 6, 2025 | $46.74 | $46.96 | $45.13 | $45.94 | -1.48% | 7,206,789 |
| Sep 29, 2025 | $46.67 | $47.66 | $46.26 | $46.63 | 0.00% | 6,707,304 |
| Sep 22, 2025 | $46.31 | $48.07 | $45.24 | $46.63 | +0.39% | 8,093,141 |
| Sep 15, 2025 | $47.11 | $47.20 | $45.62 | $46.45 | -1.53% | 6,868,616 |
| Sep 8, 2025 | $47.89 | $48.28 | $46.43 | $47.17 | -1.52% | 7,746,125 |
| Sep 2, 2025 | $49.66 | $50.01 | $47.72 | $47.90 | -4.28% | 4,621,531 |
| Aug 25, 2025 | $51.00 | $51.18 | $49.11 | $50.04 | -1.94% | 4,401,332 |
| Aug 18, 2025 | $49.64 | $51.40 | $49.27 | $51.03 | +2.97% | 5,861,809 |
| Aug 11, 2025 | $50.19 | $51.51 | $49.46 | $49.56 | -1.86% | 5,785,413 |
| Aug 4, 2025 | $49.90 | $50.94 | $49.43 | $50.50 | +1.45% | 6,224,539 |
| Jul 28, 2025 | $48.22 | $50.89 | $47.44 | $49.78 | +3.24% | 7,920,414 |
| Jul 21, 2025 | $47.61 | $48.35 | $46.92 | $48.22 | +1.60% | 3,906,836 |
| Jul 14, 2025 | $47.13 | $48.42 | $46.67 | $47.46 | +0.21% | 4,398,824 |
| Jul 7, 2025 | $48.23 | $48.39 | $46.72 | $47.36 | -2.33% | 7,521,980 |
| Jun 30, 2025 | $50.19 | $50.59 | $47.91 | $48.49 | -2.47% | 5,299,989 |
| Jun 23, 2025 | $49.33 | $50.89 | $49.14 | $49.72 | +0.61% | 6,570,116 |
| Jun 16, 2025 | $50.30 | $50.62 | $49.03 | $49.42 | -1.63% | 3,817,294 |
| Jun 9, 2025 | $49.59 | $51.31 | $48.46 | $50.24 | +1.11% | 4,822,998 |
| Jun 2, 2025 | $50.04 | $50.24 | $48.76 | $49.69 | -1.47% | 4,751,468 |
| May 26, 2025 | $48.22 | $50.50 | $48.07 | $50.43 | +2.63% | 5,040,671 |
| May 19, 2025 | $49.15 | $50.27 | $48.07 | $49.14 | -0.47% | 7,338,125 |
| May 12, 2025 | $49.40 | $49.96 | $46.69 | $49.37 | -0.56% | 12,316,757 |
| May 5, 2025 | $50.55 | $52.00 | $48.72 | $49.65 | -1.49% | 7,551,199 |
| Apr 28, 2025 | $48.98 | $51.04 | $47.52 | $50.40 | +2.88% | 8,018,328 |
| Apr 21, 2025 | $48.36 | $49.01 | $46.86 | $48.99 | +1.16% | 6,215,164 |
| Apr 14, 2025 | $48.74 | $49.45 | $48.06 | $48.43 | +0.37% | 4,862,359 |
| Apr 7, 2025 | $43.13 | $48.38 | $42.16 | $48.25 | +7.87% | 17,604,401 |
| Mar 31, 2025 | $47.63 | $48.94 | $44.24 | $44.73 | -6.34% | 11,909,618 |
| Mar 24, 2025 | $48.16 | $49.35 | $47.53 | $47.76 | -0.13% | 12,940,321 |
| Mar 17, 2025 | $46.49 | $48.79 | $46.13 | $47.82 | +3.33% | 9,226,137 |
| Mar 10, 2025 | $46.33 | $47.60 | $45.35 | $46.28 | -1.17% | 8,815,119 |
| Mar 3, 2025 | $45.00 | $48.09 | $45.00 | $46.83 | +3.70% | 15,036,337 |
| Feb 24, 2025 | $45.77 | $46.96 | $42.88 | $45.16 | -2.53% | 11,682,554 |
| Feb 18, 2025 | $46.36 | $46.77 | $45.76 | $46.33 | -0.47% | 3,710,374 |
| Feb 10, 2025 | $46.14 | $47.43 | $45.05 | $46.55 | +1.31% | 6,890,550 |
| Feb 3, 2025 | $42.49 | $46.27 | $42.21 | $45.95 | +6.54% | 6,425,824 |
| Jan 27, 2025 | $42.88 | $44.30 | $42.46 | $43.13 | +1.99% | 15,552,233 |
| Jan 21, 2025 | $42.16 | $42.47 | $41.29 | $42.29 | +0.83% | 8,248,716 |
| Jan 13, 2025 | $43.89 | $44.51 | $41.83 | $41.94 | -5.13% | 7,045,769 |
| Jan 6, 2025 | $44.68 | $46.61 | $42.94 | $44.21 | -0.94% | 9,267,867 |
| Dec 30, 2024 | $44.24 | $44.88 | $43.71 | $44.63 | +0.09% | 2,410,758 |
| Dec 23, 2024 | $44.73 | $45.03 | $43.86 | $44.59 | -0.65% | 2,172,313 |
| Dec 16, 2024 | $45.07 | $46.82 | $44.40 | $44.88 | +0.04% | 10,423,302 |
| Dec 9, 2024 | $45.91 | $46.69 | $44.58 | $44.86 | -2.54% | 3,221,692 |
| Dec 2, 2024 | $47.24 | $48.87 | $45.90 | $46.03 | -2.27% | 5,550,390 |
| Nov 25, 2024 | $46.11 | $47.16 | $45.87 | $47.10 | +2.66% | 3,477,396 |
| Nov 18, 2024 | $44.01 | $46.29 | $43.89 | $45.88 | +4.27% | 4,741,985 |
| Nov 11, 2024 | $45.45 | $45.45 | $43.14 | $44.00 | -2.48% | 5,157,663 |
| Nov 4, 2024 | $41.62 | $46.48 | $41.18 | $45.12 | +8.51% | 9,240,381 |
| Oct 28, 2024 | $40.31 | $42.34 | $39.89 | $41.58 | +3.74% | 5,758,773 |
| Oct 21, 2024 | $41.32 | $42.07 | $39.64 | $40.08 | -2.91% | 4,573,702 |
| Oct 14, 2024 | $40.79 | $41.96 | $40.52 | $41.28 | +1.93% | 4,309,904 |
| Oct 7, 2024 | $40.37 | $41.27 | $39.33 | $40.50 | -0.37% | 3,994,955 |
| Sep 30, 2024 | $39.33 | $41.00 | $39.02 | $40.65 | +3.38% | 6,298,016 |
| Sep 23, 2024 | $39.38 | $40.90 | $38.78 | $39.32 | +0.13% | 6,066,324 |
| Sep 16, 2024 | $40.00 | $40.27 | $38.80 | $39.27 | -1.90% | 6,740,521 |
| Sep 9, 2024 | $40.01 | $40.96 | $39.35 | $40.03 | +0.50% | 9,156,814 |
| Sep 3, 2024 | $43.57 | $43.62 | $39.33 | $39.83 | -8.04% | 7,672,418 |
| Aug 26, 2024 | $43.67 | $43.79 | $42.02 | $43.31 | -0.41% | 2,962,833 |
| Aug 19, 2024 | $41.39 | $43.50 | $41.03 | $43.49 | +5.40% | 3,281,961 |
| Aug 12, 2024 | $39.51 | $41.67 | $39.51 | $41.26 | +4.27% | 3,847,130 |
| Aug 5, 2024 | $38.87 | $40.09 | $37.58 | $39.57 | -1.05% | 8,256,953 |
| Jul 29, 2024 | $38.11 | $40.71 | $37.00 | $39.99 | +5.54% | 8,552,385 |
| Jul 22, 2024 | $39.17 | $40.00 | $37.70 | $37.89 | -2.65% | 5,401,591 |
| Jul 15, 2024 | $37.80 | $39.79 | $37.64 | $38.92 | +3.40% | 5,343,534 |
| Jul 8, 2024 | $39.17 | $39.49 | $37.60 | $37.64 | -4.27% | 5,572,590 |
| Jul 1, 2024 | $38.93 | $39.64 | $38.25 | $39.32 | +1.00% | 3,107,068 |
| Jun 24, 2024 | $38.33 | $39.14 | $37.47 | $38.93 | +1.49% | 6,071,700 |
| Jun 17, 2024 | $37.75 | $38.72 | $37.61 | $38.36 | +1.19% | 2,875,919 |
| Jun 10, 2024 | $36.26 | $38.06 | $36.26 | $37.91 | +4.09% | 4,591,063 |
| Jun 3, 2024 | $32.71 | $40.27 | $32.55 | $36.42 | +15.73% | 23,820,782 |
| May 28, 2024 | $31.36 | $31.58 | $30.57 | $31.47 | +1.32% | 3,910,729 |
| May 20, 2024 | $31.92 | $32.52 | $31.00 | $31.06 | -2.66% | 3,400,712 |
| May 13, 2024 | $32.36 | $32.72 | $30.97 | $31.91 | -1.24% | 6,045,671 |
| May 6, 2024 | $33.25 | $33.83 | $32.13 | $32.31 | -1.43% | 5,867,169 |
| Apr 29, 2024 | $32.19 | $34.57 | $31.19 | $32.78 | +2.28% | 8,006,758 |
| Apr 22, 2024 | $33.36 | $33.53 | $31.90 | $32.05 | -3.32% | 4,787,372 |
| Apr 15, 2024 | $33.71 | $34.11 | $32.62 | $33.15 | -0.75% | 3,275,181 |
| Apr 8, 2024 | $34.73 | $35.84 | $32.73 | $33.40 | -2.77% | 4,549,980 |
| Apr 1, 2024 | $34.57 | $34.60 | $33.49 | $34.35 | -0.43% | 5,205,872 |
| Mar 25, 2024 | $35.34 | $35.34 | $33.45 | $34.50 | -2.46% | 4,411,330 |
| Mar 18, 2024 | $33.98 | $35.62 | $33.86 | $35.37 | +4.71% | 6,247,690 |
| Mar 11, 2024 | $34.75 | $35.10 | $33.54 | $33.78 | -2.74% | 5,964,002 |
| Mar 4, 2024 | $35.47 | $35.59 | $34.36 | $34.73 | -2.25% | 6,465,534 |
| Feb 26, 2024 | $35.70 | $37.04 | $34.94 | $35.53 | -0.22% | 9,359,096 |
| Feb 20, 2024 | $36.75 | $37.20 | $33.80 | $35.61 | -3.68% | 8,178,576 |
| Feb 12, 2024 | $35.13 | $37.00 | $34.43 | $36.97 | +4.94% | 4,921,420 |
| Feb 5, 2024 | $35.57 | $36.02 | $34.90 | $35.23 | -1.09% | 5,493,345 |
| Jan 29, 2024 | $33.47 | $35.69 | $33.23 | $35.62 | +6.04% | 8,111,539 |
| Jan 22, 2024 | $33.89 | $34.07 | $33.07 | $33.59 | -0.36% | 4,047,733 |
| Jan 16, 2024 | $32.36 | $34.03 | $32.20 | $33.71 | +3.31% | 3,479,674 |
| Jan 8, 2024 | $32.40 | $33.26 | $32.26 | $32.63 | +0.99% | 2,824,089 |
| Jan 2, 2024 | $34.26 | $34.40 | $32.15 | $32.31 | -6.37% | 4,425,864 |
| Dec 26, 2023 | $33.54 | $34.87 | $33.31 | $34.51 | +3.57% | 3,426,244 |
| Dec 18, 2023 | $32.93 | $33.97 | $32.54 | $33.32 | +1.52% | 6,208,017 |
| Dec 11, 2023 | $28.50 | $33.27 | $28.50 | $32.82 | +15.32% | 13,182,836 |
| Dec 4, 2023 | $29.43 | $29.70 | $28.21 | $28.46 | -3.79% | 4,702,886 |
| Nov 27, 2023 | $29.02 | $29.98 | $26.87 | $29.58 | +0.85% | 10,471,046 |
| Nov 20, 2023 | $30.06 | $30.17 | $29.08 | $29.33 | -2.69% | 2,522,623 |
| Nov 13, 2023 | $28.62 | $31.03 | $28.35 | $30.14 | +4.83% | 5,509,450 |
| Nov 6, 2023 | $30.30 | $30.92 | $28.21 | $28.75 | -3.94% | 6,683,547 |
| Oct 30, 2023 | $28.45 | $30.20 | $28.21 | $29.93 | +6.13% | 11,610,201 |
| Oct 23, 2023 | $29.97 | $30.06 | $28.09 | $28.20 | -6.16% | 7,068,086 |
| Oct 16, 2023 | $30.41 | $31.48 | $29.94 | $30.05 | -0.92% | 6,072,244 |
| Oct 9, 2023 | $32.36 | $33.33 | $30.14 | $30.33 | -6.82% | 5,047,404 |
| Oct 2, 2023 | $31.50 | $32.94 | $30.75 | $32.55 | +2.49% | 6,707,441 |
| Sep 25, 2023 | $32.79 | $33.74 | $31.72 | $31.76 | -3.49% | 6,841,903 |
| Sep 18, 2023 | $33.89 | $34.63 | $32.48 | $32.91 | -2.63% | 7,587,132 |
| Sep 11, 2023 | $32.39 | $34.40 | $32.38 | $33.80 | +4.64% | 5,509,230 |
| Sep 5, 2023 | $32.38 | $32.85 | $31.89 | $32.30 | -0.46% | 2,462,584 |
| Aug 28, 2023 | $32.35 | $32.90 | $31.96 | $32.45 | +0.46% | 5,542,639 |
| Aug 21, 2023 | $34.06 | $34.66 | $32.24 | $32.30 | -5.17% | 6,798,685 |
| Aug 14, 2023 | $32.82 | $34.46 | $32.43 | $34.06 | +3.59% | 9,216,939 |
| Aug 7, 2023 | $33.19 | $33.79 | $32.65 | $32.88 | -0.33% | 6,774,866 |
| Jul 31, 2023 | $34.45 | $34.85 | $32.80 | $32.99 | -4.18% | 6,266,547 |
| Jul 24, 2023 | $37.34 | $37.53 | $33.70 | $34.43 | -7.94% | 8,898,307 |
| Jul 17, 2023 | $37.56 | $38.17 | $36.75 | $37.40 | -0.56% | 3,600,121 |
| Jul 10, 2023 | $38.49 | $38.74 | $36.74 | $37.61 | -2.21% | 3,934,131 |
| Jul 3, 2023 | $38.77 | $39.06 | $38.08 | $38.46 | -0.88% | 1,599,369 |
| Jun 26, 2023 | $36.65 | $38.93 | $36.65 | $38.80 | +5.49% | 3,806,533 |
| Jun 20, 2023 | $37.11 | $37.41 | $36.38 | $36.78 | -1.34% | 2,334,375 |
| Jun 12, 2023 | $37.37 | $37.97 | $36.80 | $37.28 | +0.05% | 3,851,126 |
| Jun 5, 2023 | $37.53 | $38.03 | $36.34 | $37.26 | -0.67% | 3,506,095 |
| May 30, 2023 | $36.83 | $38.01 | $35.75 | $37.51 | +2.49% | 4,342,594 |
| May 22, 2023 | $37.26 | $37.46 | $36.08 | $36.60 | -1.74% | 4,872,284 |
| May 15, 2023 | $37.67 | $38.06 | $35.84 | $37.25 | -1.22% | 7,720,349 |
| May 8, 2023 | $35.67 | $38.26 | $35.67 | $37.71 | +5.99% | 4,975,424 |
| May 1, 2023 | $36.26 | $37.21 | $35.16 | $35.58 | -1.98% | 6,325,272 |
| Apr 24, 2023 | $35.08 | $36.52 | $32.93 | $36.30 | +3.95% | 8,281,179 |
| Apr 17, 2023 | $34.74 | $35.04 | $34.08 | $34.92 | +0.66% | 5,581,531 |
| Apr 10, 2023 | $33.86 | $35.90 | $33.74 | $34.69 | +1.85% | 4,435,348 |
| Apr 3, 2023 | $34.45 | $34.71 | $33.74 | $34.06 | -1.10% | 3,277,586 |
| Mar 27, 2023 | $32.66 | $34.90 | $32.15 | $34.44 | +5.84% | 4,171,526 |
| Mar 20, 2023 | $32.78 | $33.51 | $32.01 | $32.54 | -0.76% | 4,157,645 |
| Mar 13, 2023 | $31.71 | $33.37 | $31.16 | $32.79 | +2.18% | 11,141,343 |
| Mar 6, 2023 | $31.57 | $33.39 | $31.44 | $32.09 | +1.87% | 12,743,238 |
| Feb 27, 2023 | $31.00 | $31.60 | $29.60 | $31.50 | +2.47% | 12,771,271 |
| Feb 21, 2023 | $30.59 | $32.45 | $29.53 | $30.74 | -0.68% | 7,205,883 |
| Feb 13, 2023 | $32.02 | $32.17 | $30.90 | $30.95 | -2.80% | 5,047,094 |
| Feb 6, 2023 | $30.94 | $32.21 | $30.90 | $31.84 | +1.40% | 4,655,426 |
| Jan 30, 2023 | $31.13 | $32.17 | $30.32 | $31.40 | -0.29% | 4,481,251 |
| Jan 23, 2023 | $31.26 | $31.97 | $30.31 | $31.49 | +0.83% | 6,262,153 |
| Jan 17, 2023 | $30.67 | $31.32 | $29.73 | $31.23 | +3.07% | 6,724,589 |
| Jan 9, 2023 | $31.79 | $31.79 | $29.22 | $30.30 | -3.96% | 10,898,759 |
| Jan 3, 2023 | $29.63 | $31.68 | $29.12 | $31.55 | +7.94% | 5,295,227 |
| Dec 27, 2022 | $28.26 | $29.60 | $27.93 | $29.23 | +3.58% | 4,445,980 |
| Dec 19, 2022 | $28.34 | $28.55 | $27.68 | $28.22 | -0.32% | 6,974,255 |
| Dec 12, 2022 | $28.41 | $29.63 | $28.04 | $28.31 | +0.50% | 7,029,953 |
| Dec 5, 2022 | $29.32 | $29.43 | $27.64 | $28.17 | -4.41% | 4,695,916 |
| Nov 28, 2022 | $28.51 | $29.80 | $27.82 | $29.47 | +2.33% | 4,045,605 |
| Nov 21, 2022 | $27.56 | $29.12 | $27.20 | $28.80 | +4.12% | 2,596,531 |
| Nov 14, 2022 | $28.14 | $28.21 | $26.55 | $27.66 | -2.16% | 5,147,000 |
| Nov 7, 2022 | $25.28 | $28.39 | $25.08 | $28.27 | +13.08% | 7,157,475 |
| Oct 31, 2022 | $26.44 | $27.62 | $24.82 | $25.00 | -6.12% | 8,012,378 |
| Oct 24, 2022 | $26.24 | $27.06 | $25.62 | $26.63 | +1.99% | 5,068,515 |
| Oct 17, 2022 | $24.34 | $26.13 | $24.34 | $26.11 | +9.06% | 4,957,408 |
| Oct 10, 2022 | $24.71 | $25.02 | $23.10 | $23.94 | -3.27% | 6,731,857 |
| Oct 3, 2022 | $25.74 | $27.46 | $24.71 | $24.75 | -2.14% | 7,281,319 |
| Sep 26, 2022 | $26.04 | $26.44 | $25.09 | $25.29 | -3.47% | 5,280,197 |
| Sep 19, 2022 | $27.60 | $28.75 | $25.74 | $26.20 | -6.50% | 5,254,476 |
| Sep 12, 2022 | $30.61 | $31.10 | $27.74 | $28.02 | -7.83% | 7,191,188 |
| Sep 6, 2022 | $28.87 | $30.48 | $28.31 | $30.40 | +5.92% | 4,987,780 |
| Aug 29, 2022 | $28.20 | $29.50 | $27.97 | $28.70 | +1.52% | 5,585,212 |
| Aug 22, 2022 | $28.38 | $29.48 | $27.94 | $28.27 | -2.11% | 3,632,924 |
| Aug 15, 2022 | $29.06 | $30.08 | $28.57 | $28.88 | -1.63% | 3,581,937 |
| Aug 8, 2022 | $28.81 | $29.49 | $28.11 | $29.36 | +2.69% | 4,401,187 |
| Aug 1, 2022 | $27.42 | $28.79 | $27.25 | $28.59 | +3.40% | 4,199,456 |
| Jul 25, 2022 | $27.36 | $28.56 | $26.47 | $27.65 | +1.54% | 7,541,380 |
| Jul 18, 2022 | $25.28 | $27.32 | $25.06 | $27.23 | +8.62% | 5,047,070 |
| Jul 11, 2022 | $25.61 | $25.81 | $24.00 | $25.07 | -2.87% | 5,795,486 |
| Jul 5, 2022 | $25.45 | $26.32 | $24.64 | $25.81 | -0.46% | 5,022,324 |
| Jun 27, 2022 | $27.36 | $27.79 | $25.05 | $25.93 | -5.23% | 5,847,914 |
| Jun 21, 2022 | $25.51 | $27.73 | $25.08 | $27.36 | +9.92% | 4,004,684 |
| Jun 13, 2022 | $27.59 | $28.00 | $24.16 | $24.89 | -12.57% | 6,014,390 |
| Jun 6, 2022 | $31.70 | $32.42 | $28.21 | $28.47 | -9.79% | 5,055,421 |
| May 31, 2022 | $31.00 | $31.82 | $30.21 | $31.56 | +2.80% | 4,553,731 |
| May 23, 2022 | $29.53 | $30.77 | $28.46 | $30.70 | +4.92% | 6,420,762 |
| May 16, 2022 | $27.95 | $29.35 | $27.57 | $29.26 | +4.50% | 5,421,882 |
| May 9, 2022 | $29.09 | $29.30 | $26.22 | $28.00 | -5.37% | 7,349,831 |
| May 2, 2022 | $29.99 | $30.60 | $28.09 | $29.59 | -1.79% | 8,602,545 |
| Apr 25, 2022 | $30.89 | $32.24 | $30.05 | $30.13 | -2.99% | 7,072,931 |
| Apr 18, 2022 | $32.67 | $34.16 | $31.03 | $31.06 | -5.42% | 6,169,918 |
| Apr 11, 2022 | $32.30 | $33.60 | $31.89 | $32.84 | +0.83% | 3,945,065 |
| Apr 4, 2022 | $32.34 | $33.23 | $30.39 | $32.57 | +1.02% | 6,630,281 |
| Mar 28, 2022 | $30.82 | $33.26 | $30.82 | $32.24 | +4.07% | 6,729,689 |
| Mar 21, 2022 | $30.81 | $31.57 | $30.41 | $30.98 | +0.29% | 5,835,874 |
| Mar 14, 2022 | $28.68 | $31.05 | $27.63 | $30.89 | +8.08% | 7,920,445 |
| Mar 7, 2022 | $28.07 | $29.40 | $25.91 | $28.58 | +1.64% | 10,628,469 |
| Feb 28, 2022 | $28.80 | $30.01 | $28.08 | $28.12 | -3.80% | 6,453,210 |
| Feb 22, 2022 | $28.20 | $29.27 | $26.76 | $29.23 | +2.85% | 4,632,508 |
| Feb 14, 2022 | $30.73 | $31.01 | $27.98 | $28.42 | -8.29% | 10,716,976 |
| Feb 7, 2022 | $31.55 | $33.76 | $30.30 | $30.99 | -1.93% | 9,693,992 |
| Jan 31, 2022 | $31.78 | $33.54 | $31.29 | $31.60 | -0.38% | 4,795,901 |
| Jan 24, 2022 | $30.88 | $33.09 | $30.59 | $31.72 | +0.51% | 6,867,402 |
| Jan 18, 2022 | $33.98 | $34.41 | $31.45 | $31.56 | -7.53% | 5,037,241 |
| Jan 10, 2022 | $35.00 | $35.94 | $33.69 | $34.13 | -3.31% | 6,651,202 |
| Jan 3, 2022 | $37.98 | $38.05 | $34.45 | $35.30 | -6.74% | 6,760,985 |
| Dec 27, 2021 | $38.24 | $38.68 | $37.33 | $37.85 | -0.32% | 3,136,556 |
| Dec 20, 2021 | $35.77 | $38.30 | $34.50 | $37.97 | +7.29% | 5,024,521 |
| Dec 13, 2021 | $36.95 | $37.02 | $35.04 | $35.39 | -4.12% | 7,018,710 |
| Dec 6, 2021 | $37.39 | $38.70 | $36.83 | $36.91 | -0.99% | 5,650,151 |
| Nov 29, 2021 | $40.00 | $40.60 | $36.29 | $37.28 | -5.83% | 10,898,968 |
| Nov 22, 2021 | $40.58 | $40.75 | $38.75 | $39.59 | -1.71% | 5,315,701 |
| Nov 15, 2021 | $39.84 | $42.24 | $37.63 | $40.28 | +1.33% | 9,058,349 |
| Nov 8, 2021 | $39.98 | $40.55 | $38.25 | $39.75 | +0.45% | 7,646,991 |
| Nov 1, 2021 | $41.34 | $43.71 | $39.38 | $39.57 | -3.84% | 5,959,934 |
| Oct 25, 2021 | $41.49 | $41.79 | $39.77 | $41.15 | -0.39% | 4,567,729 |
| Oct 18, 2021 | $38.81 | $41.87 | $38.81 | $41.31 | +5.60% | 4,570,459 |
| Oct 11, 2021 | $38.93 | $40.07 | $38.79 | $39.12 | +0.38% | 3,585,162 |
| Oct 4, 2021 | $37.56 | $39.95 | $36.42 | $38.97 | +4.11% | 6,889,553 |
| Sep 27, 2021 | $37.85 | $38.06 | $36.57 | $37.43 | -1.01% | 4,229,141 |
| Sep 20, 2021 | $35.76 | $38.16 | $35.19 | $37.81 | +3.65% | 7,884,321 |
| Sep 13, 2021 | $37.35 | $37.93 | $35.19 | $36.48 | -1.75% | 6,925,029 |
| Sep 7, 2021 | $36.20 | $37.47 | $35.43 | $37.13 | +2.65% | 4,211,378 |
| Aug 30, 2021 | $34.92 | $36.25 | $34.52 | $36.17 | +3.61% | 3,710,467 |
| Aug 23, 2021 | $33.94 | $35.13 | $33.89 | $34.91 | +3.35% | 2,346,588 |
| Aug 16, 2021 | $35.30 | $35.49 | $32.58 | $33.78 | -5.09% | 6,121,911 |
| Aug 9, 2021 | $35.02 | $36.00 | $34.58 | $35.59 | +1.63% | 3,174,497 |
| Aug 2, 2021 | $35.00 | $35.46 | $34.04 | $35.02 | +0.43% | 5,032,688 |
| Jul 26, 2021 | $32.68 | $34.94 | $32.25 | $34.87 | +6.70% | 5,755,464 |
| Jul 19, 2021 | $31.11 | $32.69 | $30.38 | $32.68 | +3.03% | 4,968,325 |
| Jul 12, 2021 | $31.53 | $32.65 | $30.96 | $31.72 | +0.06% | 7,017,460 |
| Jul 6, 2021 | $32.30 | $33.01 | $31.47 | $31.70 | -1.77% | 3,162,556 |
| Jun 28, 2021 | $31.83 | $32.41 | $31.05 | $32.27 | +0.84% | 3,484,144 |
| Jun 21, 2021 | $30.93 | $32.18 | $30.75 | $32.00 | +3.56% | 6,761,580 |
| Jun 14, 2021 | $33.05 | $33.48 | $30.56 | $30.90 | -6.39% | 3,759,760 |
| Jun 7, 2021 | $31.86 | $33.33 | $31.66 | $33.01 | +3.97% | 3,854,561 |
| Jun 1, 2021 | $33.21 | $33.79 | $31.69 | $31.75 | -2.43% | 3,163,340 |
| May 24, 2021 | $32.76 | $33.13 | $31.95 | $32.54 | +0.31% | 3,692,035 |
| May 17, 2021 | $31.56 | $32.64 | $31.44 | $32.44 | +1.98% | 3,944,737 |
| May 10, 2021 | $32.79 | $33.01 | $29.94 | $31.81 | -2.69% | 4,692,193 |
| May 3, 2021 | $33.00 | $33.55 | $31.95 | $32.69 | -0.73% | 6,001,231 |
| Apr 26, 2021 | $32.84 | $33.66 | $32.73 | $32.93 | +0.03% | 4,452,488 |
| Apr 19, 2021 | $32.64 | $33.77 | $31.96 | $32.92 | +0.09% | 4,774,621 |
| Apr 12, 2021 | $36.41 | $36.41 | $32.59 | $32.89 | -9.52% | 8,743,966 |
| Apr 5, 2021 | $35.70 | $36.70 | $34.52 | $36.35 | +2.63% | 2,543,058 |
| Mar 29, 2021 | $34.70 | $35.53 | $33.13 | $35.42 | +2.07% | 2,977,089 |
| Mar 22, 2021 | $33.35 | $34.73 | $32.56 | $34.70 | +4.80% | 4,326,074 |
| Mar 15, 2021 | $33.33 | $34.19 | $31.52 | $33.11 | -0.33% | 4,601,254 |
| Mar 8, 2021 | $31.61 | $34.47 | $31.45 | $33.22 | +5.26% | 4,284,083 |
| Mar 1, 2021 | $31.37 | $33.69 | $30.04 | $31.56 | +1.74% | 4,929,282 |
| Feb 22, 2021 | $29.96 | $31.88 | $28.10 | $31.02 | +3.54% | 5,825,050 |
| Feb 16, 2021 | $28.94 | $30.04 | $27.89 | $29.96 | +3.99% | 2,668,983 |
| Feb 8, 2021 | $31.10 | $31.80 | $28.43 | $28.81 | -7.09% | 2,531,327 |
| Feb 1, 2021 | $28.27 | $31.13 | $26.79 | $31.01 | +9.61% | 3,566,779 |
| Jan 25, 2021 | $31.72 | $32.10 | $28.04 | $28.29 | -9.39% | 4,605,612 |
| Jan 19, 2021 | $30.28 | $32.25 | $30.00 | $31.22 | +4.07% | 3,005,090 |
| Jan 11, 2021 | $29.84 | $30.22 | $28.60 | $30.00 | +0.37% | 3,111,964 |
| Jan 4, 2021 | $29.13 | $30.00 | $27.77 | $29.89 | +2.43% | 3,358,169 |
| Dec 28, 2020 | $28.21 | $29.24 | $28.10 | $29.18 | +3.48% | 1,408,118 |
| Dec 21, 2020 | $27.00 | $28.52 | $26.50 | $28.20 | +2.84% | 1,902,300 |
| Dec 14, 2020 | $28.13 | $28.27 | $26.76 | $27.42 | -1.58% | 6,626,791 |
| Dec 7, 2020 | $28.24 | $28.87 | $27.60 | $27.86 | -1.73% | 4,319,518 |
| Nov 30, 2020 | $28.31 | $28.90 | $26.34 | $28.35 | +4.50% | 12,146,816 |
| Nov 23, 2020 | $26.39 | $27.86 | $25.65 | $27.13 | +4.35% | 6,172,061 |
| Nov 16, 2020 | $22.84 | $26.00 | $22.84 | $26.00 | +13.79% | 7,112,494 |
| Nov 9, 2020 | $22.20 | $23.45 | $21.40 | $22.85 | +5.06% | 6,564,112 |
| Nov 2, 2020 | $19.21 | $22.16 | $19.21 | $21.75 | +13.64% | 6,190,544 |
| Oct 26, 2020 | $22.26 | $22.49 | $19.04 | $19.14 | -14.55% | 3,234,506 |
| Oct 19, 2020 | $22.29 | $22.75 | $21.39 | $22.40 | +0.81% | 2,892,588 |
| Oct 12, 2020 | $22.35 | $22.94 | $21.90 | $22.22 | +0.09% | 2,612,762 |
| Oct 5, 2020 | $22.46 | $23.09 | $21.87 | $22.20 | -1.16% | 5,749,537 |
| Sep 28, 2020 | $20.79 | $22.49 | $20.63 | $22.46 | +9.51% | 5,596,280 |
| Sep 21, 2020 | $22.21 | $22.24 | $19.61 | $20.51 | -8.56% | 5,364,359 |
| Sep 14, 2020 | $20.66 | $22.61 | $20.42 | $22.43 | +9.25% | 8,569,475 |
| Sep 8, 2020 | $19.00 | $22.17 | $18.67 | $20.53 | +7.49% | 5,525,038 |
| Aug 31, 2020 | $18.81 | $19.53 | $17.47 | $19.10 | +2.30% | 9,745,657 |
| Aug 24, 2020 | $19.30 | $19.43 | $17.19 | $18.67 | -3.36% | 8,292,166 |
| Aug 17, 2020 | $21.17 | $21.65 | $17.57 | $19.32 | -9.64% | 27,030,165 |
| Aug 10, 2020 | $21.58 | $22.12 | $19.94 | $21.38 | -0.83% | 8,230,867 |
| Aug 3, 2020 | $21.58 | $23.27 | $20.27 | $21.56 | -0.19% | 4,354,425 |
| Jul 27, 2020 | $21.07 | $21.89 | $20.55 | $21.60 | +5.16% | 4,413,545 |
| Jul 20, 2020 | $19.99 | $20.86 | $19.45 | $20.54 | +2.60% | 3,095,805 |
| Jul 13, 2020 | $18.91 | $20.45 | $18.69 | $20.02 | +6.49% | 3,442,193 |
| Jul 6, 2020 | $19.17 | $19.45 | $18.57 | $18.80 | -0.27% | 3,009,317 |
| Jun 29, 2020 | $18.17 | $19.14 | $18.17 | $18.85 | +1.73% | 3,034,755 |
| Jun 22, 2020 | $18.17 | $19.64 | $17.78 | $18.53 | +0.82% | 5,175,084 |
| Jun 15, 2020 | $17.94 | $19.03 | $17.43 | $18.38 | +1.55% | 3,824,577 |
| Jun 8, 2020 | $19.95 | $20.49 | $17.80 | $18.10 | -5.97% | 2,562,220 |
| Jun 1, 2020 | $19.00 | $20.97 | $18.67 | $19.25 | +0.42% | 2,731,916 |
| May 26, 2020 | $17.99 | $19.35 | $17.62 | $19.17 | +8.37% | 2,899,244 |
| May 18, 2020 | $17.96 | $18.28 | $17.03 | $17.69 | +0.23% | 1,112,497 |
| May 11, 2020 | $17.24 | $19.00 | $17.02 | $17.65 | +2.56% | 2,912,219 |
| May 4, 2020 | $17.38 | $17.75 | $16.88 | $17.21 | -1.88% | 2,370,444 |
| Apr 27, 2020 | $15.40 | $18.22 | $14.95 | $17.54 | +15.55% | 4,557,888 |
| Apr 20, 2020 | $15.03 | $15.87 | $14.78 | $15.18 | +0.66% | 3,048,272 |
| Apr 13, 2020 | $15.19 | $15.99 | $14.31 | $15.08 | -1.89% | 2,904,442 |
| Apr 6, 2020 | $12.77 | $15.71 | $11.94 | $15.37 | +21.50% | 3,890,668 |
| Mar 30, 2020 | $14.96 | $15.25 | $11.92 | $12.65 | -15.44% | 6,022,925 |
| Mar 23, 2020 | $15.56 | $15.93 | $13.80 | $14.96 | -4.65% | 5,334,411 |
| Mar 16, 2020 | $16.40 | $16.40 | $14.14 | $15.69 | -6.05% | 8,138,568 |
| Mar 9, 2020 | $15.87 | $17.25 | $15.47 | $16.70 | -1.82% | 11,788,351 |
| Mar 3, 2020 | $17.50 | $17.95 | $16.23 | $17.01 | – | 35,643,294 |
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% |