NYSE:GFL | Historical Stock Price | GFL Environmental Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-03-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.90$16.12$21.84$29.57$40.05$54.252020-03-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.18$29.23478,100——
2020-12-30$28.78$28.83511,000——
2020-12-29$28.23$28.28266,000——
2020-12-28$28.31$28.36153,000——
2020-12-24$28.20$28.25128,700——
2020-12-23$28.03$28.08650,100——
2020-12-22$27.42$27.46294,300——
2020-12-21$26.80$26.84829,200——
2020-12-18$27.42$27.461,510,700——
2020-12-17$27.86$27.911,711,400——
2020-12-16$27.08$27.121,677,400——
2020-12-15$27.49$27.53783,600——
2020-12-14$26.96$27.00943,800——
2020-12-11$27.86$27.911,394,000——
2020-12-10$28.00$28.051,102,200——
2020-12-09$28.55$28.60479,500——
2020-12-08$28.37$28.42577,700——
2020-12-07$28.27$28.32766,100——
2020-12-04$28.35$28.401,259,400——
2020-12-03$28.14$28.191,130,800——
2020-12-02$27.73$27.781,876,900——
2020-12-01$27.65$27.693,391,700——
2020-11-30$27.13$27.174,488,000——
2020-11-27$27.13$27.171,215,600——
2020-11-25$26.44$26.481,179,800——
2020-11-24$25.90$25.942,187,400——
2020-11-23$26.21$26.251,589,200——
2020-11-20$26.00$26.041,000,900——
2020-11-19$25.43$25.472,198,300——
2020-11-18$24.72$24.761,127,900——
2020-11-17$24.13$24.17759,000——
2020-11-16$23.99$24.032,026,400——
2020-11-13$22.85$22.89966,200——
2020-11-12$22.61$22.651,038,800——
2020-11-11$22.98$23.022,350,300——
2020-11-10$21.80$21.841,164,400——
2020-11-09$21.66$21.701,044,400——
2020-11-06$21.75$21.791,714,000——
2020-11-05$21.48$21.512,091,100——
2020-11-04$20.48$20.511,099,400——
2020-11-03$20.50$20.53461,400——
2020-11-02$19.75$19.78824,700——
2020-10-30$19.14$19.17552,300——
2020-10-29$19.67$19.70943,700——
2020-10-28$19.76$19.79530,000——
2020-10-27$20.33$20.36531,100——
2020-10-26$21.24$21.27677,300——
2020-10-23$22.40$22.44251,400——
2020-10-22$22.37$22.41333,200——
2020-10-21$22.53$22.571,091,800——
2020-10-20$21.97$22.01808,300——
2020-10-19$21.85$21.89407,800——
2020-10-16$22.22$22.26287,100——
2020-10-15$22.36$22.39584,100——
2020-10-14$22.42$22.45412,000——
2020-10-13$22.67$22.70762,100——
2020-10-12$22.38$22.41567,400——
2020-10-09$22.20$22.231,152,500——
2020-10-08$22.33$22.36695,800——
2020-10-07$22.54$22.57804,300——
2020-10-06$22.18$22.211,666,800——
2020-10-05$22.35$22.381,430,200——
2020-10-02$22.46$22.49925,100——
2020-10-01$21.90$21.931,195,100——
2020-09-30$21.26$21.291,158,500——
2020-09-29$21.04$21.061,177,600——
2020-09-28$20.63$20.651,138,400——
2020-09-25$20.51$20.53519,900——
2020-09-24$20.28$20.301,085,000——
2020-09-23$20.30$20.321,458,100——
2020-09-22$21.26$21.29897,000——
2020-09-21$21.18$21.201,404,400——
2020-09-18$22.43$22.462,161,900——
2020-09-17$21.86$21.891,307,700——
2020-09-16$20.90$20.922,210,700——
2020-09-15$20.96$20.981,379,200——
2020-09-14$20.60$20.621,509,900——
2020-09-11$20.53$20.55970,500——
2020-09-10$20.30$20.322,946,600——
2020-09-09$19.74$19.76678,800——
2020-09-08$19.31$19.33929,000——
2020-09-04$19.10$19.121,666,600——
2020-09-03$18.79$18.812,630,300——
2020-09-02$18.39$18.41984,200——
2020-09-01$17.63$17.653,170,700——
2020-08-31$18.25$18.271,293,800——
2020-08-28$18.67$18.692,312,300——
2020-08-27$18.46$18.481,024,300——
2020-08-26$18.57$18.591,779,400——
2020-08-25$18.70$18.721,491,800——
2020-08-24$19.00$19.021,684,300——
2020-08-21$19.32$19.34970,800——
2020-08-20$19.36$19.382,826,700——
2020-08-19$18.41$18.438,734,500——
2020-08-18$19.48$19.5012,927,400——
2020-08-17$21.23$21.261,570,400——
2020-08-14$21.38$21.411,045,400——
2020-08-13$21.58$21.613,381,200——
2020-08-12$20.32$20.341,251,700——
2020-08-11$20.78$20.801,091,100——
2020-08-10$20.49$20.511,461,300——
2020-08-07$21.56$21.59606,300——
2020-08-06$22.11$22.141,846,600——
2020-08-05$22.56$22.59666,100——
2020-08-04$22.40$22.43652,300——
2020-08-03$21.78$21.81582,900——
2020-07-31$21.60$21.631,072,200——
2020-07-30$21.62$21.65429,800——
2020-07-29$21.44$21.47409,800——
2020-07-28$21.33$21.361,058,000——
2020-07-27$21.10$21.121,443,700——
2020-07-24$20.54$20.56780,400——
2020-07-23$20.25$20.27403,500——
2020-07-22$19.98$20.00509,300——
2020-07-21$19.65$19.67597,300——
2020-07-20$19.79$19.81805,300——
2020-07-17$20.02$20.041,012,900——
2020-07-16$19.58$19.591,024,500——
2020-07-15$19.25$19.26805,400——
2020-07-14$18.93$18.94276,800——
2020-07-13$18.82$18.83322,500——
2020-07-10$18.80$18.81763,900——
2020-07-09$18.67$18.68434,800——
2020-07-08$18.80$18.81393,900——
2020-07-07$19.15$19.16830,400——
2020-07-06$18.96$18.97586,400——
2020-07-02$18.85$18.86435,800——
2020-07-01$18.95$18.961,434,200——
2020-06-30$18.77$18.78483,400——
2020-06-29$18.75$18.76681,500——
2020-06-26$18.53$18.541,010,500——
2020-06-25$18.72$18.731,937,900——
2020-06-24$18.37$18.381,589,700——
2020-06-23$18.00$18.01326,000——
2020-06-22$17.89$17.90311,000——
2020-06-19$18.38$18.39884,100——
2020-06-18$18.43$18.44486,500——
2020-06-17$18.46$18.47540,400——
2020-06-16$18.52$18.53474,400——
2020-06-15$18.39$18.401,439,200——
2020-06-12$18.10$18.11709,000——
2020-06-11$17.85$17.86525,700——
2020-06-10$19.15$19.16324,000——
2020-06-09$19.43$19.44499,700——
2020-06-08$20.13$20.14503,700——
2020-06-05$19.25$19.26382,200——
2020-06-04$18.80$18.81261,600——
2020-06-03$19.13$19.14409,500——
2020-06-02$19.40$19.41832,700——
2020-06-01$20.23$20.24845,900——
2020-05-29$19.17$19.18274,100——
2020-05-28$19.08$19.09956,700——
2020-05-27$18.26$18.271,143,800——
2020-05-26$18.08$18.09524,700——
2020-05-22$17.69$17.7090,600——
2020-05-21$17.25$17.26178,500——
2020-05-20$17.40$17.41165,200——
2020-05-19$17.78$17.79577,000——
2020-05-18$17.78$17.79101,000——
2020-05-15$17.65$17.6680,200——
2020-05-14$17.63$17.64706,500——
2020-05-13$17.84$17.85290,900——
2020-05-12$17.58$17.59950,700——
2020-05-11$17.55$17.56883,800——
2020-05-08$17.21$17.22156,600——
2020-05-07$17.09$17.10495,400——
2020-05-06$17.19$17.20625,400——
2020-05-05$17.05$17.06333,000——
2020-05-04$17.25$17.26760,100——
2020-05-01$17.54$17.551,389,000——
2020-04-30$17.30$17.311,681,700——
2020-04-29$16.69$16.70367,200——
2020-04-28$15.39$15.40548,000——
2020-04-27$15.27$15.28571,800——
2020-04-24$15.18$15.19834,300——
2020-04-23$15.46$15.47430,600——
2020-04-22$15.37$15.38590,500——
2020-04-21$15.21$15.22642,200——
2020-04-20$15.39$15.40550,600——
2020-04-17$15.08$15.091,042,000——
2020-04-16$15.02$15.02221,300——
2020-04-15$14.86$14.86678,900——
2020-04-14$15.40$15.40779,300——
2020-04-13$15.13$15.13182,900——
2020-04-09$15.37$15.371,720,300——
2020-04-08$13.72$13.72595,700——
2020-04-07$13.26$13.26377,700——
2020-04-06$12.53$12.531,197,000——
2020-04-03$12.65$12.651,419,200——
2020-04-02$13.14$13.141,366,400——
2020-04-01$13.74$13.741,079,400——
2020-03-31$15.05$15.051,328,600——
2020-03-30$14.87$14.87829,300——
2020-03-27$14.96$14.96552,600——
2020-03-26$15.16$15.161,189,800——
2020-03-25$14.09$14.09920,600——
2020-03-24$14.71$14.711,842,700——
2020-03-23$14.67$14.67828,700——
2020-03-20$15.69$15.69815,500——
2020-03-19$15.32$15.32847,900——
2020-03-18$14.50$14.502,868,500——
2020-03-17$15.46$15.461,406,800——
2020-03-16$14.65$14.652,199,800——
2020-03-13$16.70$16.702,599,700——
2020-03-12$16.20$16.201,515,700——
2020-03-11$16.52$16.521,879,800——
2020-03-10$16.65$16.653,672,900——
2020-03-09$16.20$16.202,120,300——
2020-03-06$17.01$17.015,631,300——
2020-03-05$17.45$17.457,298,700——
2020-03-04$17.75$17.758,290,000——
2020-03-03$16.80$16.8014,423,200——