GFL Environmental (GFL) Price: 45.56

GFL Environmental, Inc. (GFL)

45.56 +1.42 (+3.22%) USD | NYSE | Oct 23, 16:00

45.00 -0.56 (-1.23%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	43.99	46.60	43.71	45.56	6.270M
Oct 22, 2026	43.61	44.35	43.51	44.14	7.164M
Oct 21, 2026	44.11	44.22	43.43	43.48	3.716M
Oct 20, 2026	44.86	45.37	42.70	44.47	12.34M
Oct 19, 2026	43.85	44.69	43.61	44.68	4.538M
Oct 16, 2026	43.91	44.14	42.88	43.85	4.182M
Oct 15, 2026	43.15	43.85	42.73	43.55	5.194M
Oct 14, 2026	42.85	43.20	42.30	42.97	3.883M
Oct 13, 2026	42.63	43.07	42.15	42.75	2.515M
Oct 12, 2026	42.78	43.09	42.29	42.38	2.753M
Oct 09, 2026	42.38	43.11	41.96	42.78	2.538M
Oct 08, 2026	41.93	42.54	41.58	42.33	2.572M
Oct 07, 2026	42.55	42.84	42.02	42.04	3.039M
Oct 06, 2026	42.38	42.86	42.14	42.52	3.660M
Oct 05, 2026	41.99	42.74	41.52	42.28	3.650M
Oct 02, 2026	40.80	42.33	40.59	41.98	6.780M
Oct 01, 2026	41.75	42.16	39.72	40.43	5.019M
Sep 30, 2026	42.30	42.46	41.75	41.83	3.348M
Sep 29, 2026	41.25	42.22	40.94	42.20	4.089M
Sep 28, 2026	42.12	42.34	41.38	41.40	2.674M
Sep 25, 2026	41.73	42.29	41.65	42.27	2.161M
Sep 24, 2026	41.84	42.36	41.65	41.79	3.242M
Sep 23, 2026	42.29	42.53	41.32	41.90	2.943M
Sep 22, 2026	42.00	42.62	41.78	42.34	3.063M
Sep 21, 2026	42.25	42.76	41.88	42.76	2.305M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks