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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.85$37.96570,500——
2021-12-30$37.52$37.63967,700——
2021-12-29$37.60$37.71612,000——
2021-12-28$37.76$37.87631,100——
2021-12-27$38.60$38.71355,300——
2021-12-23$37.97$38.08537,400——
2021-12-22$37.42$37.531,005,700——
2021-12-21$36.52$36.63976,000——
2021-12-20$35.23$35.332,505,500——
2021-12-17$35.39$35.491,204,800——
2021-12-16$35.61$35.711,331,800——
2021-12-15$36.02$36.121,395,400——
2021-12-14$36.09$36.191,792,300——
2021-12-13$36.15$36.261,294,300——
2021-12-10$36.91$37.02965,700——
2021-12-09$37.37$37.481,454,300——
2021-12-08$38.03$38.141,274,200——
2021-12-07$38.00$38.11900,600——
2021-12-06$37.64$37.751,055,400——
2021-12-03$37.28$37.391,646,400——
2021-12-02$37.99$38.101,953,500——
2021-12-01$36.73$36.844,376,700——
2021-11-30$38.60$38.711,185,700——
2021-11-29$40.12$40.241,736,500——
2021-11-26$39.59$39.71387,600——
2021-11-24$40.39$40.51505,300——
2021-11-23$40.00$40.122,807,100——
2021-11-22$39.05$39.161,615,500——
2021-11-19$40.28$40.404,429,100——
2021-11-18$41.89$42.011,278,100——
2021-11-17$41.16$41.281,158,500——
2021-11-16$40.21$40.331,076,300——
2021-11-15$39.12$39.231,116,200——
2021-11-12$39.75$39.87804,900——
2021-11-11$38.77$38.881,332,400——
2021-11-10$39.34$39.451,364,300——
2021-11-09$38.81$38.921,922,300——
2021-11-08$39.14$39.252,223,200——
2021-11-05$39.57$39.681,445,900——
2021-11-04$41.18$41.302,395,900——
2021-11-03$41.63$41.75623,000——
2021-11-02$41.72$41.84546,700——
2021-11-01$41.59$41.71947,900——
2021-10-29$41.15$41.27721,000——
2021-10-28$40.84$40.961,508,500——
2021-10-27$39.82$39.941,051,700——
2021-10-26$41.48$41.60902,500——
2021-10-25$41.31$41.43383,900——
2021-10-22$41.31$41.43753,900——
2021-10-21$40.54$40.66941,600——
2021-10-20$40.43$40.551,724,900——
2021-10-19$40.01$40.13718,100——
2021-10-18$39.59$39.71431,900——
2021-10-15$39.12$39.23512,300——
2021-10-14$39.29$39.39474,000——
2021-10-13$39.40$39.501,037,300——
2021-10-12$39.55$39.65967,200——
2021-10-11$39.44$39.54594,400——
2021-10-08$38.97$39.071,017,200——
2021-10-07$39.53$39.631,079,100——
2021-10-06$39.06$39.162,183,500——
2021-10-05$37.75$37.851,745,300——
2021-10-04$36.92$37.02864,500——
2021-10-01$37.43$37.53839,000——
2021-09-30$37.15$37.251,008,700——
2021-09-29$37.29$37.39805,600——
2021-09-28$37.21$37.311,067,800——
2021-09-27$37.37$37.47508,000——
2021-09-24$37.81$37.91832,500——
2021-09-23$37.38$37.48564,200——
2021-09-22$37.18$37.283,568,600——
2021-09-21$36.74$36.841,589,100——
2021-09-20$35.71$35.801,329,900——
2021-09-17$36.48$36.581,713,400——
2021-09-16$36.00$36.091,552,100——
2021-09-15$35.64$35.731,368,600——
2021-09-14$36.26$36.361,487,300——
2021-09-13$37.17$37.27803,600——
2021-09-10$37.13$37.23529,800——
2021-09-09$36.80$36.90717,700——
2021-09-08$36.44$36.541,108,100——
2021-09-07$35.43$35.521,855,600——
2021-09-03$36.17$36.26684,600——
2021-09-02$35.47$35.56679,200——
2021-09-01$34.84$34.931,274,600——
2021-08-31$35.19$35.28575,800——
2021-08-30$35.24$35.33496,300——
2021-08-27$34.91$35.00664,900——
2021-08-26$34.51$34.60310,500——
2021-08-25$34.76$34.85430,200——
2021-08-24$34.72$34.81433,000——
2021-08-23$34.33$34.42508,100——
2021-08-20$33.78$33.87817,100——
2021-08-19$33.19$33.281,377,100——
2021-08-18$33.45$33.541,986,900——
2021-08-17$34.39$34.481,541,200——
2021-08-16$35.33$35.42399,600——
2021-08-13$35.59$35.68445,200——
2021-08-12$35.79$35.88995,400——
2021-08-11$35.19$35.28771,300——
2021-08-10$35.15$35.24618,600——
2021-08-09$34.88$34.97344,000——
2021-08-06$35.02$35.11692,400——
2021-08-05$34.98$35.071,126,500——
2021-08-04$35.23$35.321,318,000——
2021-08-03$34.55$34.641,197,100——
2021-08-02$34.51$34.60698,600——
2021-07-30$34.87$34.961,014,700——
2021-07-29$33.53$33.621,579,100——
2021-07-28$33.60$33.691,426,800——
2021-07-27$33.02$33.111,390,800——
2021-07-26$32.50$32.59344,100——
2021-07-23$32.68$32.77650,100——
2021-07-22$31.94$32.021,967,500——
2021-07-21$31.80$31.88471,700——
2021-07-20$31.33$31.41808,100——
2021-07-19$30.69$30.771,070,900——
2021-07-16$31.72$31.801,461,900——
2021-07-15$31.87$31.941,125,200——
2021-07-14$32.45$32.522,303,400——
2021-07-13$31.21$31.28453,000——
2021-07-12$31.49$31.561,673,900——
2021-07-09$31.70$31.77871,000——
2021-07-08$31.75$31.821,059,700——
2021-07-07$32.92$33.00699,100——
2021-07-06$32.02$32.09532,700——
2021-07-02$32.27$32.34540,900——
2021-07-01$32.19$32.26331,700——
2021-06-30$31.92$31.99984,200——
2021-06-29$31.98$32.05562,000——
2021-06-28$31.53$31.601,064,400——
2021-06-25$32.00$32.072,061,300——
2021-06-24$31.76$31.831,128,700——
2021-06-23$31.73$31.80981,800——
2021-06-22$31.40$31.471,097,400——
2021-06-21$31.08$31.151,492,300——
2021-06-18$30.90$30.97592,000——
2021-06-17$31.16$31.231,074,400——
2021-06-16$32.02$32.09800,000——
2021-06-15$32.25$32.32892,200——
2021-06-14$33.09$33.17401,100——
2021-06-11$33.01$33.09369,600——
2021-06-10$33.21$33.29566,800——
2021-06-09$32.19$32.26501,400——
2021-06-08$32.46$32.531,463,700——
2021-06-07$31.80$31.87953,000——
2021-06-04$31.75$31.82531,200——
2021-06-03$31.80$31.87926,100——
2021-06-02$32.64$32.71709,600——
2021-06-01$33.50$33.58996,400——
2021-05-28$32.54$32.61732,100——
2021-05-27$32.79$32.861,191,600——
2021-05-26$32.28$32.35517,100——
2021-05-25$32.55$32.62900,800——
2021-05-24$32.55$32.62350,500——
2021-05-21$32.44$32.51873,700——
2021-05-20$32.21$32.28945,500——
2021-05-19$31.93$32.001,024,400——
2021-05-18$32.08$32.15351,600——
2021-05-17$31.68$31.75749,400——
2021-05-14$31.81$31.88813,100——
2021-05-13$31.21$31.28682,900——
2021-05-12$30.70$30.771,161,600——
2021-05-11$31.12$31.19849,500——
2021-05-10$32.05$32.121,185,000——
2021-05-07$32.69$32.761,549,100——
2021-05-06$32.48$32.551,716,800——
2021-05-05$32.99$33.07955,500——
2021-05-04$32.34$32.411,160,300——
2021-05-03$32.86$32.93885,000——
2021-04-30$32.93$33.01915,500——
2021-04-29$33.27$33.351,398,900——
2021-04-28$32.99$33.07449,500——
2021-04-27$33.10$33.18925,800——
2021-04-26$33.20$33.28762,600——
2021-04-23$32.92$33.00454,300——
2021-04-22$33.18$33.26566,800——
2021-04-21$33.60$33.681,134,100——
2021-04-20$33.02$33.101,043,500——
2021-04-19$32.17$32.241,575,900——
2021-04-16$32.89$32.962,740,300——
2021-04-15$34.55$34.622,625,200——
2021-04-14$33.85$33.921,096,800——
2021-04-13$33.69$33.761,672,400——
2021-04-12$35.10$35.17609,300——
2021-04-09$36.35$36.42765,100——
2021-04-08$35.51$35.58409,800——
2021-04-07$34.63$34.70375,800——
2021-04-06$35.26$35.33524,600——
2021-04-05$35.70$35.77467,700——
2021-04-01$35.42$35.49486,400——
2021-03-31$34.95$35.02772,600——
2021-03-30$34.20$34.27711,600——
2021-03-29$33.62$33.691,006,500——
2021-03-26$34.70$34.771,144,800——
2021-03-25$33.22$33.29726,100——
2021-03-24$33.23$33.30845,800——
2021-03-23$33.05$33.11984,700——
2021-03-22$33.46$33.53624,400——
2021-03-19$33.11$33.171,559,000——
2021-03-18$32.81$32.87695,400——
2021-03-17$33.07$33.13910,600——
2021-03-16$32.29$32.351,096,500——
2021-03-15$32.61$32.67339,500——
2021-03-12$33.22$33.29589,700——
2021-03-11$33.15$33.212,129,800——
2021-03-10$33.72$33.79496,700——
2021-03-09$33.45$33.52643,000——
2021-03-08$31.84$31.90424,800——
2021-03-05$31.56$31.62773,400——
2021-03-04$32.03$32.091,294,100——
2021-03-03$33.49$33.56798,500——
2021-03-02$32.66$32.72659,500——
2021-03-01$31.64$31.701,403,000——
2021-02-26$31.02$31.081,168,600——
2021-02-25$31.04$31.10855,500——
2021-02-24$31.03$31.091,570,900——
2021-02-23$29.08$29.141,449,500——
2021-02-22$29.44$29.50780,500——
2021-02-19$29.96$30.02780,500——
2021-02-18$28.10$28.16877,400——
2021-02-17$29.09$29.15741,200——
2021-02-16$28.56$28.62269,700——
2021-02-12$28.81$28.87276,800——
2021-02-11$28.82$28.88329,500——
2021-02-10$29.20$29.26390,400——
2021-02-09$29.38$29.44684,500——
2021-02-08$30.00$30.06849,900——
2021-02-05$31.01$31.07490,200——
2021-02-04$30.82$30.88922,100——
2021-02-03$29.24$29.30354,000——
2021-02-02$29.48$29.54722,100——
2021-02-01$28.38$28.441,078,300——
2021-01-29$28.29$28.351,134,900——
2021-01-28$29.05$29.11481,200——
2021-01-27$28.70$28.761,258,500——
2021-01-26$29.46$29.52872,300——
2021-01-25$30.57$30.63858,600——
2021-01-22$31.22$31.28226,500——
2021-01-21$30.48$30.54532,400——
2021-01-20$31.30$31.36383,300——
2021-01-19$31.50$31.561,862,800——
2021-01-15$30.00$30.05645,600——
2021-01-14$29.90$29.95615,300——
2021-01-13$29.19$29.24357,000——
2021-01-12$29.08$29.13441,300——
2021-01-11$29.31$29.361,052,700——
2021-01-08$29.89$29.94374,800——
2021-01-07$29.47$29.52786,600——
2021-01-06$28.83$28.88578,600——
2021-01-05$28.27$28.32695,600——
2021-01-04$27.80$27.85922,600——