GFL Environmental Subordinate voting shares no par value Stock Price History
NYSE: GFLUtilitiesEnvironmental ServicesUSD
42.78+0.45 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GFL price history at a glance
The price history for GFL Environmental Subordinate voting shares no par value (GFL) on this page begins on March 2, 2020, when the stock closed at $17.01; it most recently closed at $42.78 on October 5, 2026. The highest price in this record is $52.00, reached on May 5, 2025; the latest close is 17.7% below that peak. Across the 5 complete calendar years in the table, GFL finished higher in 3 and lower in 2. Its best year was 2021 (+29.7%) and its worst was 2022 (-22.8%).
Over roughly 7 years the share price changed +151.5%, a 15.0% compound annual price return (excluding dividends). In the last 12 months alone, GFL has lost 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $52.00
- Date of high
- May 5, 2025
- Low since 2020
- $11.92
- Date of low
- Mar 30, 2020
- 52-week high
- $47.01
- 52-week low
- $33.33
- IPO year
- 2020
- Last close
- $42.78
GFL returns
1 week
+1.91%
1 month
+1.86%
3 months
+7.62%
6 months
-0.70%
Year to date
-0.40%
1 year
-5.31%
3 years
+41.05%
5 years
+9.36%
GFL price return, excluding dividends.
GFL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.78 | -0.23% |
| 2025 | 42.88 | -3.92% |
| 2024 | 44.63 | +29.32% |
| 2023 | 34.51 | +18.06% |
| 2022 | 29.23 | -22.77% |
| 2021 | 37.85 | +29.71% |
| 2020* | 29.18 | +71.55% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
GFL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.38 | 43.11 | 41.96 | 42.78 | +1.06% | |
| 41.93 | 42.54 | 41.58 | 42.33 | +0.69% | |
| 42.55 | 42.83 | 42.02 | 42.04 | -1.13% | |
| 42.38 | 42.86 | 42.15 | 42.52 | +0.57% | |
| 41.99 | 42.74 | 41.52 | 42.28 | +0.71% | |
| 40.80 | 42.33 | 40.59 | 41.98 | +3.83% | |
| 41.75 | 42.16 | 39.73 | 40.43 | -3.35% | |
| 42.30 | 42.46 | 41.75 | 41.83 | -0.88% | |
| 41.25 | 42.22 | 40.94 | 42.20 | +1.93% | |
| 42.12 | 42.34 | 41.39 | 41.40 | -2.06% | |
| 41.73 | 42.29 | 41.65 | 42.27 | +1.15% | |
| 41.84 | 42.36 | 41.65 | 41.79 | -0.26% | |
| 42.29 | 42.53 | 41.32 | 41.90 | -1.04% | |
| 42.00 | 42.63 | 41.78 | 42.34 | -0.98% | |
| 42.25 | 42.76 | 41.88 | 42.76 | +0.54% | |
| 43.20 | 43.32 | 42.12 | 42.53 | -1.62% | |
| 44.05 | 44.53 | 42.71 | 43.23 | +5.26% | |
| 42.09 | 42.90 | 40.96 | 41.07 | -2.63% | |
| 42.48 | 42.65 | 42.11 | 42.18 | -1.01% | |
| 43.22 | 43.41 | 42.49 | 42.61 | -0.56% | |
| 42.13 | 42.85 | 41.38 | 42.85 | +2.93% | |
| 42.05 | 42.38 | 41.45 | 41.63 | -0.88% | |
| 43.02 | 43.02 | 41.80 | 42.00 | -2.03% | |
| 43.60 | 44.00 | 42.67 | 42.87 | -1.97% | |
| 42.89 | 43.82 | 42.85 | 43.73 | +0.57% | |
| 42.87 | 43.61 | 42.46 | 43.48 | +2.09% | |
| 41.50 | 43.37 | 41.50 | 42.59 | +2.63% | |
| 42.37 | 42.62 | 41.44 | 41.50 | -1.87% | |
| 42.97 | 42.97 | 42.09 | 42.29 | -1.26% | |
| 41.20 | 43.10 | 40.65 | 42.83 | +4.39% | |
| 41.31 | 41.47 | 40.65 | 41.03 | -0.70% | |
| 40.64 | 41.43 | 40.64 | 41.32 | +1.47% | |
| 41.50 | 42.14 | 40.70 | 40.72 | -1.88% | |
| 41.16 | 42.04 | 40.96 | 41.50 | +1.10% | |
| 41.33 | 41.75 | 41.05 | 41.05 | -0.29% | |
| 41.43 | 41.96 | 40.80 | 41.17 | -0.84% | |
| 40.78 | 42.32 | 40.53 | 41.52 | +2.54% | |
| 41.97 | 42.50 | 40.49 | 40.49 | -2.53% | |
| 41.61 | 41.93 | 41.28 | 41.54 | -0.86% | |
| 42.00 | 42.00 | 41.43 | 41.90 | +0.60% | |
| 40.99 | 41.78 | 40.99 | 41.65 | +1.91% | |
| 41.05 | 41.61 | 40.68 | 40.87 | -1.09% | |
| 41.16 | 41.66 | 41.01 | 41.32 | +0.34% | |
| 41.00 | 41.47 | 40.97 | 41.18 | -0.34% | |
| 41.56 | 42.44 | 41.03 | 41.32 | -0.55% | |
| 41.63 | 41.80 | 41.00 | 41.55 | +0.87% | |
| 42.42 | 42.58 | 40.96 | 41.19 | -2.07% | |
| 41.38 | 42.56 | 40.92 | 42.06 | +0.14% | |
| 41.86 | 42.66 | 41.58 | 42.00 | +1.65% | |
| 41.54 | 41.97 | 41.00 | 41.32 | -0.12% | |
| 41.96 | 43.04 | 40.28 | 41.37 | +2.81% | |
| 39.40 | 41.06 | 39.26 | 40.24 | +2.78% | |
| 39.38 | 39.41 | 39.03 | 39.15 | +0.41% | |
| 39.70 | 40.00 | 38.96 | 38.99 | -1.74% | |
| 38.88 | 39.85 | 38.67 | 39.68 | +1.93% | |
| 39.26 | 39.66 | 38.69 | 38.93 | -0.43% | |
| 38.72 | 39.35 | 38.38 | 39.10 | +1.96% | |
| 38.68 | 39.04 | 38.24 | 38.35 | -1.99% | |
| 39.55 | 39.55 | 39.03 | 39.13 | -1.09% | |
| 39.68 | 40.07 | 39.10 | 39.56 | -0.18% | |
| 39.18 | 40.17 | 38.92 | 39.63 | +1.82% | |
| 38.77 | 39.48 | 38.54 | 38.92 | +0.67% | |
| 38.86 | 39.65 | 38.41 | 38.66 | -1.28% | |
| 39.70 | 40.02 | 39.15 | 39.16 | -1.48% | |
| 40.51 | 40.62 | 39.60 | 39.75 | -0.87% | |
| 40.41 | 40.86 | 40.02 | 40.10 | -1.93% | |
| 41.47 | 41.50 | 40.19 | 40.89 | -1.49% | |
| 40.84 | 41.51 | 40.53 | 41.51 | +2.52% | |
| 39.77 | 41.19 | 39.35 | 40.49 | +8.03% | |
| 37.64 | 37.82 | 36.10 | 37.48 | +0.16% | |
| 36.93 | 37.98 | 36.93 | 37.42 | +1.71% | |
| 36.83 | 36.83 | 36.23 | 36.79 | -0.11% | |
| 37.43 | 37.64 | 36.56 | 36.83 | -1.31% | |
| 38.25 | 38.53 | 36.81 | 37.32 | -1.22% | |
| 37.27 | 38.15 | 37.09 | 37.78 | +1.42% | |
| 36.14 | 37.44 | 35.81 | 37.25 | +3.44% | |
| 35.76 | 36.06 | 35.35 | 36.01 | +2.89% | |
| 34.85 | 35.35 | 34.59 | 35.00 | -0.28% | |
| 35.08 | 35.46 | 34.39 | 35.10 | +0.26% | |
| 35.77 | 36.29 | 34.93 | 35.01 | -3.10% | |
| 35.94 | 36.16 | 35.33 | 36.13 | +0.50% | |
| 35.70 | 36.27 | 35.58 | 35.95 | -0.06% | |
| 35.68 | 36.19 | 35.59 | 35.97 | +0.28% | |
| 36.55 | 36.86 | 35.84 | 35.87 | -1.97% | |
| 35.82 | 36.62 | 35.34 | 36.59 | +2.46% | |
| 34.75 | 35.94 | 34.64 | 35.71 | +2.32% | |
| 35.40 | 35.93 | 34.82 | 34.90 | -1.72% | |
| 36.24 | 36.30 | 35.23 | 35.51 | -0.81% | |
| 35.19 | 35.85 | 34.99 | 35.80 | +3.14% | |
| 33.75 | 34.87 | 33.72 | 34.71 | +2.81% | |
| 33.95 | 34.23 | 33.33 | 33.76 | -1.63% | |
| 33.76 | 34.35 | 33.54 | 34.32 | +2.33% | |
| 34.30 | 34.48 | 33.52 | 33.54 | -2.16% | |
| 34.76 | 34.95 | 34.20 | 34.28 | -1.69% | |
| 35.35 | 35.77 | 34.84 | 34.87 | -1.86% | |
| 35.64 | 36.25 | 35.31 | 35.53 | -0.53% | |
| 35.91 | 36.29 | 35.46 | 35.72 | -0.67% | |
| 36.28 | 36.57 | 35.91 | 35.96 | -1.94% | |
| 36.69 | 37.35 | 36.56 | 36.67 | -0.49% | |
| 37.70 | 37.92 | 36.84 | 36.85 | -1.81% | |
| 37.00 | 38.00 | 36.78 | 37.53 | +1.19% | |
| 37.46 | 37.52 | 36.70 | 37.09 | -0.22% | |
| 36.64 | 37.33 | 36.09 | 37.17 | +2.57% | |
| 36.50 | 36.51 | 35.53 | 36.24 | -0.49% | |
| 36.75 | 37.12 | 36.39 | 36.42 | -0.63% | |
| 36.71 | 36.99 | 36.22 | 36.65 | -0.24% | |
| 37.28 | 37.52 | 36.71 | 36.74 | -1.21% | |
| 36.30 | 37.30 | 36.30 | 37.19 | +2.20% | |
| 37.06 | 37.52 | 36.17 | 36.39 | -1.62% | |
| 37.56 | 37.62 | 36.67 | 36.99 | -1.91% | |
| 38.30 | 38.73 | 37.65 | 37.71 | -2.05% | |
| 40.53 | 40.55 | 38.47 | 38.50 | -4.01% | |
| 41.00 | 42.00 | 39.27 | 40.11 | -0.57% | |
| 40.39 | 40.64 | 39.69 | 40.34 | +0.47% | |
| 39.87 | 40.15 | 39.14 | 40.15 | +1.21% | |
| 40.39 | 41.01 | 39.64 | 39.67 | -1.83% | |
| 41.00 | 41.00 | 39.83 | 40.41 | +0.12% | |
| 39.75 | 40.84 | 39.35 | 40.36 | +1.94% | |
| 39.43 | 40.26 | 38.88 | 39.59 | +0.53% | |
| 39.26 | 39.89 | 39.22 | 39.38 | -0.10% | |
| 39.16 | 40.13 | 38.87 | 39.42 | +1.23% | |
| 39.00 | 39.04 | 37.91 | 38.94 | -0.10% | |
| 39.14 | 39.92 | 38.91 | 38.98 | -0.05% | |
| 38.28 | 39.57 | 37.79 | 39.00 | +1.06% | |
| 38.96 | 39.50 | 36.96 | 38.59 | -0.92% | |
| 41.19 | 41.44 | 38.39 | 38.95 | -9.59% | |
| 44.45 | 44.47 | 42.55 | 43.08 | -3.21% | |
| 44.10 | 44.55 | 43.98 | 44.51 | +0.45% | |
| 44.91 | 45.37 | 43.82 | 44.31 | -0.54% | |
| 44.72 | 45.18 | 44.24 | 44.55 | -0.74% | |
| 44.43 | 45.10 | 44.28 | 44.88 | +0.70% | |
| 43.39 | 45.04 | 43.06 | 44.57 | +2.32% | |
| 42.45 | 43.70 | 42.45 | 43.56 | +4.41% | |
| 40.80 | 41.77 | 40.40 | 41.72 | +3.24% | |
| 39.16 | 40.54 | 39.15 | 40.41 | +3.72% | |
| 39.79 | 40.08 | 38.60 | 38.96 | -2.04% | |
| 39.41 | 40.23 | 39.31 | 39.77 | +0.25% | |
| 39.75 | 39.88 | 38.86 | 39.67 | +0.69% | |
| 40.13 | 40.13 | 39.21 | 39.40 | -2.67% | |
| 40.85 | 41.23 | 40.44 | 40.48 | -0.66% | |
| 42.76 | 43.00 | 40.68 | 40.75 | -4.14% | |
| 42.21 | 42.59 | 41.81 | 42.51 | +0.35% | |
| 42.43 | 42.73 | 42.10 | 42.36 | -0.16% | |
| 42.26 | 43.37 | 42.26 | 42.43 | +0.07% | |
| 42.89 | 43.19 | 42.28 | 42.40 | -1.37% | |
| 43.67 | 44.05 | 42.75 | 42.99 | -0.56% | |
| 43.40 | 44.02 | 43.22 | 43.23 | -0.25% | |
| 43.47 | 43.73 | 43.25 | 43.34 | -0.37% | |
| 45.00 | 45.00 | 43.29 | 43.50 | -3.40% | |
| 44.23 | 45.14 | 43.94 | 45.03 | +1.01% | |
| 44.88 | 45.49 | 44.39 | 44.58 | -0.58% | |
| 44.46 | 44.95 | 43.84 | 44.84 | +0.16% | |
| 45.15 | 45.38 | 44.60 | 44.77 | -1.21% | |
| 45.07 | 45.48 | 44.04 | 45.32 | +0.24% | |
| 43.98 | 45.56 | 43.58 | 45.21 | +2.31% | |
| 44.44 | 44.51 | 43.93 | 44.19 | +0.80% | |
| 42.51 | 44.01 | 42.51 | 43.84 | +3.71% | |
| 42.57 | 42.63 | 41.93 | 42.27 | +0.05% | |
| 42.21 | 42.78 | 41.91 | 42.25 | -0.02% | |
| 42.62 | 42.79 | 41.82 | 42.26 | -0.96% | |
| 43.60 | 43.60 | 42.60 | 42.67 | -1.84% | |
| 43.36 | 44.20 | 43.29 | 43.47 | +0.32% | |
| 43.70 | 43.70 | 42.99 | 43.33 | +0.07% | |
| 43.31 | 43.92 | 41.31 | 43.30 | -0.02% | |
| 41.43 | 43.68 | 41.43 | 43.31 | +4.79% | |
| 45.38 | 46.32 | 40.94 | 41.33 | -6.17% | |
| 42.85 | 44.13 | 42.59 | 44.05 | +2.11% | |
| 43.00 | 43.65 | 42.95 | 43.14 | +0.12% | |
| 42.51 | 43.11 | 42.47 | 43.09 | +1.34% | |
| 42.43 | 43.21 | 42.23 | 42.52 | +0.69% | |
| 42.64 | 43.20 | 42.12 | 42.23 | -0.82% | |
| 42.59 | 43.19 | 42.33 | 42.58 | -0.21% | |
| 42.56 | 42.86 | 42.08 | 42.67 | -0.05% | |
| 43.05 | 43.16 | 42.45 | 42.69 | -0.61% | |
| 43.03 | 43.12 | 42.36 | 42.95 | -0.65% | |
| 43.58 | 44.03 | 42.96 | 43.23 | -0.85% | |
| 43.57 | 43.81 | 43.34 | 43.60 | -0.46% | |
| 44.38 | 44.70 | 43.62 | 43.80 | -1.46% | |
| 44.54 | 44.84 | 44.28 | 44.45 | +0.02% | |
| 44.65 | 45.29 | 44.21 | 44.44 | -0.47% | |
| 44.59 | 44.93 | 44.07 | 44.65 | +0.59% | |
| 42.84 | 44.92 | 42.63 | 44.39 | +4.79% | |
| 42.16 | 42.66 | 41.94 | 42.36 | -0.49% | |
| 42.67 | 42.91 | 42.07 | 42.57 | -0.35% | |
| 41.95 | 42.74 | 41.50 | 42.72 | +2.10% | |
| 42.41 | 42.84 | 41.79 | 41.84 | -1.23% | |
| 42.50 | 42.67 | 40.83 | 42.36 | -0.77% | |
| 42.52 | 42.82 | 42.23 | 42.69 | +0.45% | |
| 42.30 | 42.60 | 42.14 | 42.50 | +0.69% | |
| 41.54 | 42.38 | 41.54 | 42.21 | +1.25% | |
| 42.92 | 43.00 | 41.59 | 41.69 | -2.41% | |
| 42.64 | 43.03 | 42.13 | 42.72 | +0.14% | |
| 42.59 | 43.07 | 42.21 | 42.66 | -0.51% | |
| 43.08 | 43.29 | 42.47 | 42.88 | -0.16% | |
| 43.59 | 43.74 | 42.89 | 42.95 | -1.74% | |
| 43.68 | 43.90 | 43.47 | 43.71 | -0.32% | |
| 43.34 | 43.88 | 43.16 | 43.85 | +1.41% | |
| 43.14 | 43.47 | 43.08 | 43.24 | 0.00% | |
| 43.10 | 43.56 | 43.01 | 43.24 | +0.09% | |
| 43.16 | 43.32 | 42.99 | 43.20 | +0.23% | |
| 43.00 | 43.23 | 42.71 | 43.10 | +0.05% | |
| 43.57 | 43.59 | 43.00 | 43.08 | -0.87% | |
| 44.20 | 44.20 | 43.36 | 43.46 | -1.59% | |
| 43.78 | 44.40 | 43.61 | 44.16 | +0.78% | |
| 44.20 | 44.55 | 43.73 | 43.82 | -0.61% | |
| 44.95 | 44.95 | 43.83 | 44.09 | -0.09% | |
| 44.74 | 44.97 | 44.10 | 44.13 | -1.01% | |
| 44.53 | 45.26 | 44.34 | 44.58 | +0.36% | |
| 44.13 | 44.69 | 44.07 | 44.42 | +0.66% | |
| 44.81 | 45.07 | 44.07 | 44.13 | -1.36% | |
| 44.65 | 45.31 | 44.52 | 44.74 | +0.04% | |
| 44.74 | 45.12 | 44.45 | 44.72 | +0.04% | |
| 45.02 | 45.16 | 44.63 | 44.70 | -0.45% | |
| 44.88 | 45.47 | 44.80 | 44.90 | +0.11% | |
| 44.65 | 45.05 | 44.41 | 44.85 | +0.45% | |
| 45.26 | 45.67 | 44.65 | 44.65 | -1.80% | |
| 45.63 | 45.64 | 45.17 | 45.47 | 0.00% | |
| 45.22 | 45.73 | 44.90 | 45.47 | +0.71% | |
| 45.21 | 45.87 | 45.08 | 45.15 | -0.09% | |
| 44.55 | 45.38 | 44.34 | 45.19 | +0.11% | |
| 44.80 | 45.55 | 44.52 | 45.14 | -2.29% | |
| 46.46 | 46.74 | 46.13 | 46.20 | -0.67% | |
| 45.50 | 46.77 | 45.09 | 46.51 | +2.17% | |
| 44.36 | 45.58 | 44.19 | 45.52 | +3.01% | |
| 44.32 | 44.54 | 43.95 | 44.19 | -0.34% | |
| 43.68 | 44.56 | 43.04 | 44.34 | +2.38% | |
| 43.67 | 44.08 | 43.26 | 43.31 | -0.89% | |
| 43.38 | 43.79 | 43.25 | 43.70 | +0.44% | |
| 43.80 | 43.98 | 43.30 | 43.51 | -0.66% | |
| 42.67 | 43.80 | 42.23 | 43.80 | +1.96% | |
| 44.01 | 44.57 | 42.86 | 42.96 | -2.07% | |
| 44.75 | 45.25 | 43.50 | 43.87 | 0.00% | |
| 43.53 | 43.98 | 43.21 | 43.87 | +0.48% | |
| 43.56 | 43.78 | 43.11 | 43.66 | -0.25% | |
| 43.67 | 43.94 | 43.27 | 43.77 | +0.18% | |
| 44.15 | 44.15 | 43.27 | 43.69 | -0.16% | |
| 44.01 | 44.19 | 43.56 | 43.76 | -0.34% | |
| 44.76 | 45.10 | 43.54 | 43.91 | -2.62% | |
| 45.10 | 45.54 | 44.76 | 45.09 | -0.57% | |
| 45.53 | 45.81 | 45.22 | 45.35 | -0.50% | |
| 46.24 | 46.24 | 45.48 | 45.58 | -1.04% | |
| 46.21 | 46.76 | 45.88 | 46.06 | -0.22% | |
| 45.97 | 47.01 | 45.69 | 46.16 | +0.87% | |
| 45.49 | 45.97 | 45.36 | 45.76 | +0.48% | |
| 45.19 | 45.67 | 45.18 | 45.54 | +0.84% | |
| 44.50 | 45.68 | 44.48 | 45.16 | +1.32% | |
| 45.30 | 45.45 | 44.42 | 44.57 | -1.24% | |
| 45.38 | 45.96 | 45.10 | 45.13 | -1.12% | |
| 45.80 | 46.09 | 45.46 | 45.64 | +0.07% | |
| 45.58 | 45.79 | 45.19 | 45.61 | -0.72% | |
| 45.24 | 45.94 | 45.18 | 45.94 | +1.68% | |
| 46.14 | 46.14 | 45.13 | 45.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GFL chart for longer ranges.