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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$34.51$34.72984,900——
2023-12-28$34.58$34.79604,800——
2023-12-27$34.44$34.65954,100——
2023-12-26$34.16$34.37882,500——
2023-12-22$33.32$33.52838,400——
2023-12-21$33.34$33.541,041,200——
2023-12-20$32.75$32.951,303,400——
2023-12-19$32.91$33.111,222,800——
2023-12-18$32.85$33.051,802,100——
2023-12-15$32.82$33.022,477,900——
2023-12-14$32.34$32.543,961,800——
2023-12-13$31.78$31.983,924,500——
2023-12-12$30.12$30.301,295,500——
2023-12-11$28.80$28.981,522,900——
2023-12-08$28.46$28.63604,200——
2023-12-07$28.64$28.82691,100——
2023-12-06$29.14$29.321,286,200——
2023-12-05$28.85$29.03932,000——
2023-12-04$29.06$29.241,189,400——
2023-12-01$29.58$29.761,867,000——
2023-11-30$28.70$28.883,070,200——
2023-11-29$27.50$27.672,674,300——
2023-11-28$27.45$27.621,751,900——
2023-11-27$28.51$28.691,107,700——
2023-11-24$29.33$29.51270,000——
2023-11-22$29.29$29.47616,700——
2023-11-21$29.50$29.68873,400——
2023-11-20$30.00$30.18762,500——
2023-11-17$30.14$30.331,057,700——
2023-11-16$30.03$30.21574,900——
2023-11-15$30.51$30.70961,800——
2023-11-14$30.62$30.812,126,800——
2023-11-13$28.68$28.86788,300——
2023-11-10$28.75$28.93734,300——
2023-11-09$28.48$28.65687,800——
2023-11-08$28.76$28.941,300,600——
2023-11-07$29.00$29.181,377,500——
2023-11-06$28.81$28.992,583,400——
2023-11-03$29.93$30.112,220,800——
2023-11-02$28.28$28.454,590,100——
2023-11-01$28.91$29.091,358,500——
2023-10-31$28.82$29.001,128,300——
2023-10-30$28.85$29.032,312,500——
2023-10-27$28.20$28.371,696,200——
2023-10-26$28.35$28.521,685,900——
2023-10-25$29.46$29.641,626,300——
2023-10-24$29.35$29.531,088,900——
2023-10-23$29.82$30.00970,700——
2023-10-20$30.05$30.231,712,500——
2023-10-19$30.03$30.211,400,300——
2023-10-18$30.41$30.601,270,600——
2023-10-17$31.03$31.22765,000——
2023-10-16$30.89$31.08923,900——
2023-10-13$30.33$30.521,469,300——
2023-10-12$31.06$31.241,514,500——
2023-10-11$32.37$32.56846,200——
2023-10-10$33.10$33.29736,300——
2023-10-09$32.57$32.76481,100——
2023-10-06$32.55$32.741,538,600——
2023-10-05$32.44$32.631,518,000——
2023-10-04$31.61$31.791,094,700——
2023-10-03$31.03$31.211,245,900——
2023-10-02$31.29$31.471,310,300——
2023-09-29$31.76$31.941,028,900——
2023-09-28$31.88$32.061,113,200——
2023-09-27$32.22$32.401,136,100——
2023-09-26$33.37$33.562,493,700——
2023-09-25$33.43$33.621,070,500——
2023-09-22$32.91$33.101,756,400——
2023-09-21$33.08$33.271,733,700——
2023-09-20$33.38$33.571,580,100——
2023-09-19$33.59$33.781,434,300——
2023-09-18$34.18$34.381,082,500——
2023-09-15$33.80$33.991,733,400——
2023-09-14$33.76$33.95915,300——
2023-09-13$33.64$33.831,321,800——
2023-09-12$33.17$33.36843,400——
2023-09-11$33.07$33.26695,400——
2023-09-08$32.30$32.48441,500——
2023-09-07$32.65$32.84577,200——
2023-09-06$32.29$32.47604,100——
2023-09-05$32.55$32.74839,800——
2023-09-01$32.45$32.641,308,900——
2023-08-31$32.40$32.591,022,200——
2023-08-30$32.56$32.751,387,400——
2023-08-29$32.43$32.621,239,300——
2023-08-28$32.54$32.73584,700——
2023-08-25$32.30$32.48820,100——
2023-08-24$32.69$32.88853,400——
2023-08-23$33.53$33.721,561,600——
2023-08-22$34.00$34.192,697,200——
2023-08-21$33.59$33.78866,500——
2023-08-18$34.06$34.253,497,100——
2023-08-17$33.58$33.772,494,100——
2023-08-16$33.48$33.671,360,100——
2023-08-15$32.76$32.951,112,600——
2023-08-14$32.97$33.16753,100——
2023-08-11$32.88$33.071,248,100——
2023-08-10$32.85$33.041,470,100——
2023-08-09$33.08$33.271,151,300——
2023-08-08$33.55$33.741,925,600——
2023-08-07$33.46$33.65979,700——
2023-08-04$32.99$33.18856,100——
2023-08-03$33.07$33.26718,600——
2023-08-02$33.53$33.721,063,000——
2023-08-01$34.15$34.351,517,400——
2023-07-31$34.14$34.342,111,100——
2023-07-28$34.43$34.632,061,600——
2023-07-27$34.76$34.964,236,900——
2023-07-26$36.20$36.411,295,500——
2023-07-25$36.60$36.81808,600——
2023-07-24$37.40$37.61495,500——
2023-07-21$37.40$37.61987,900——
2023-07-20$37.60$37.82873,600——
2023-07-19$37.06$37.27719,900——
2023-07-18$37.06$37.27588,500——
2023-07-17$37.58$37.79430,200——
2023-07-14$37.61$37.83777,100——
2023-07-13$37.11$37.31997,900——
2023-07-12$37.13$37.33753,800——
2023-07-11$37.38$37.58908,100——
2023-07-10$38.25$38.46497,100——
2023-07-07$38.46$38.67276,400——
2023-07-06$38.44$38.65500,900——
2023-07-05$38.84$39.05561,900——
2023-07-03$38.73$38.94260,100——
2023-06-30$38.80$39.01915,700——
2023-06-29$38.20$38.411,116,600——
2023-06-28$37.80$38.00726,300——
2023-06-27$37.64$37.84446,300——
2023-06-26$37.27$37.47601,700——
2023-06-23$36.78$36.98596,000——
2023-06-22$36.82$37.02643,000——
2023-06-21$37.19$37.39495,800——
2023-06-20$37.25$37.45599,600——
2023-06-16$37.28$37.48696,300——
2023-06-15$37.46$37.66576,600——
2023-06-14$37.48$37.68806,100——
2023-06-13$37.05$37.251,089,100——
2023-06-12$37.88$38.08683,000——
2023-06-09$37.26$37.46726,200——
2023-06-08$36.96$37.16638,300——
2023-06-07$36.71$36.91886,200——
2023-06-06$37.29$37.49547,900——
2023-06-05$37.47$37.67707,500——
2023-06-02$37.51$37.71892,100——
2023-06-01$36.91$37.11826,600——
2023-05-31$36.14$36.331,740,500——
2023-05-30$36.85$37.05883,400——
2023-05-26$36.60$36.80770,200——
2023-05-25$36.37$36.57927,500——
2023-05-24$36.26$36.451,002,300——
2023-05-23$36.71$36.911,378,800——
2023-05-22$37.10$37.30793,500——
2023-05-19$37.25$37.451,821,100——
2023-05-18$37.28$37.484,118,000——
2023-05-17$37.37$37.57450,600——
2023-05-16$37.44$37.64484,400——
2023-05-15$37.60$37.80846,200——
2023-05-12$37.71$37.91632,000——
2023-05-11$37.87$38.071,009,800——
2023-05-10$37.62$37.821,024,700——
2023-05-09$37.39$37.591,529,200——
2023-05-08$36.53$36.73779,700——
2023-05-05$35.58$35.771,027,300——
2023-05-04$35.48$35.671,063,000——
2023-05-03$36.65$36.851,399,000——
2023-05-02$36.79$36.991,283,900——
2023-05-01$36.64$36.841,552,100——
2023-04-28$36.30$36.493,328,300——
2023-04-27$33.69$33.871,220,700——
2023-04-26$33.43$33.611,092,700——
2023-04-25$34.34$34.521,306,300——
2023-04-24$35.09$35.281,343,300——
2023-04-21$34.92$35.111,452,200——
2023-04-20$34.88$35.071,277,800——
2023-04-19$34.75$34.941,158,400——
2023-04-18$34.45$34.63669,600——
2023-04-17$34.55$34.741,023,600——
2023-04-14$34.69$34.88835,600——
2023-04-13$35.34$35.52983,300——
2023-04-12$34.95$35.121,136,700——
2023-04-11$34.59$34.76784,900——
2023-04-10$34.23$34.40694,900——
2023-04-06$34.06$34.231,175,100——
2023-04-05$33.85$34.02630,400——
2023-04-04$34.15$34.32691,900——
2023-04-03$34.53$34.70780,100——
2023-03-31$34.44$34.611,141,800——
2023-03-30$34.29$34.461,350,200——
2023-03-29$33.41$33.58684,500——
2023-03-28$32.85$33.01424,800——
2023-03-27$32.47$32.63570,200——
2023-03-24$32.54$32.70768,500——
2023-03-23$32.46$32.62701,700——
2023-03-22$32.51$32.67775,200——
2023-03-21$33.00$33.16796,000——
2023-03-20$33.20$33.371,116,300——
2023-03-17$32.79$32.951,523,200——
2023-03-16$33.20$33.372,577,900——
2023-03-15$32.13$32.291,513,200——
2023-03-14$32.43$32.593,391,800——
2023-03-13$31.64$31.802,135,300——
2023-03-10$32.09$32.251,653,200——
2023-03-09$32.64$32.802,144,500——
2023-03-08$32.36$32.522,346,700——
2023-03-07$32.70$32.864,524,900——
2023-03-06$32.15$32.312,073,900——
2023-03-03$31.50$31.661,363,800——
2023-03-02$31.26$31.423,247,500——
2023-03-01$30.66$30.813,140,700——
2023-02-28$30.37$30.521,691,000——
2023-02-27$30.66$30.813,327,200——
2023-02-24$30.74$30.891,675,300——
2023-02-23$30.82$30.971,057,000——
2023-02-22$31.42$31.582,844,200——
2023-02-21$29.84$29.991,629,400——
2023-02-17$30.95$31.101,542,700——
2023-02-16$31.33$31.491,144,200——
2023-02-15$31.49$31.65804,500——
2023-02-14$31.46$31.62559,200——
2023-02-13$31.88$32.04996,400——
2023-02-10$31.84$32.00683,600——
2023-02-09$31.49$31.651,298,400——
2023-02-08$31.74$31.90683,800——
2023-02-07$31.78$31.941,139,000——
2023-02-06$31.31$31.47850,600——
2023-02-03$31.40$31.56741,400——
2023-02-02$31.85$32.011,320,600——
2023-02-01$31.13$31.291,040,400——
2023-01-31$30.86$31.01829,600——
2023-01-30$30.83$30.98549,100——
2023-01-27$31.49$31.65887,400——
2023-01-26$30.97$31.121,353,100——
2023-01-25$31.53$31.691,717,700——
2023-01-24$31.65$31.81962,000——
2023-01-23$31.67$31.831,341,900——
2023-01-20$31.23$31.391,583,400——
2023-01-19$30.34$30.491,452,300——
2023-01-18$30.02$30.17938,200——
2023-01-17$30.57$30.722,750,600——
2023-01-13$30.30$30.441,022,100——
2023-01-12$29.84$29.984,720,000——
2023-01-11$30.11$30.252,861,500——
2023-01-10$30.51$30.651,271,000——
2023-01-09$30.81$30.951,024,100——
2023-01-06$31.55$31.701,863,500——
2023-01-05$30.38$30.52747,700——
2023-01-04$30.38$30.521,574,600——
2023-01-03$29.36$29.501,109,400——