GFL Environmental Inc. (GFL) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -6.5%
- 3M
- -17.1%
- YTD
- -18.1%
- 1Y
- -29.5%
- 3Y
- -2.0%
- 5Y
- +2.6%
Loading 10-year price history...
GFL Historical Performance
GFL Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +73.7%
- 2021 annual price return
- +36.2%
- 2022 annual price return
- -22.6%
- 2023 annual price return
- +17.5%
- 2024 annual price return
- +31.7%
- 2025 annual price return
- -3.7%
- 2026 annual price return
- +3.1%
GFL Stock Price Trajectory (2020–2026)
As of June 22, 2026, GFL Environmental Inc. (GFL) trades at $35.10, representing a -29.5% return over the past year. The stock has delivered a +14.8% total return over five years (+2.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $52.00 on May 5, 2025. From this peak, GFL has corrected -32.5%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WM (-8.0% 1Y), RSG (-17.5% 1Y), and WCN (-17.7% 1Y), GFL has underperformed the peer group average. Compare GFL vs WM →
GFL Historical Price Data · from 2020
Rows 1–50 of 1,584| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 35.08 | 35.46 | 34.39 | 35.10 | 1.50M | +0.26% |
| 2026-06-17 | 35.77 | 36.28 | 34.93 | 35.01 | 2.28M | -3.10% |
| 2026-06-16 | 35.94 | 36.16 | 35.33 | 36.13 | 952K | +0.50% |
| 2026-06-15 | 35.70 | 36.27 | 35.58 | 35.95 | 1.31M | -0.06% |
| 2026-06-12 | 35.68 | 36.19 | 35.59 | 35.97 | 1.67M | +0.28% |
| 2026-06-11 | 36.55 | 36.86 | 35.87 | 35.87 | 3.10M | -1.97% |
| 2026-06-10 | 35.82 | 36.61 | 35.34 | 36.59 | 2.69M | +2.46% |
| 2026-06-09 | 34.75 | 35.94 | 34.64 | 35.71 | 2.42M | +2.32% |
| 2026-06-08 | 35.40 | 35.92 | 34.82 | 34.90 | 4.05M | -1.72% |
| 2026-06-05 | 35.94 | 36.30 | 35.23 | 35.51 | 2.55M | -0.81% |
| 2026-06-04 | 35.19 | 35.84 | 34.99 | 35.80 | 2.77M | +3.14% |
| 2026-06-03 | 33.75 | 34.87 | 33.72 | 34.71 | 2.71M | +2.81% |
| 2026-06-02 | 33.95 | 34.23 | 33.33 | 33.76 | 2.25M | -1.63% |
| 2026-06-01 | 33.76 | 34.35 | 33.54 | 34.32 | 3.44M | +2.33% |
| 2026-05-29 | 34.33 | 34.33 | 33.52 | 33.54 | 3.07M | -2.16% |
| 2026-05-28 | 34.76 | 34.95 | 34.20 | 34.28 | 1.66M | -1.69% |
| 2026-05-27 | 35.35 | 35.77 | 34.84 | 34.87 | 1.24M | -1.86% |
| 2026-05-26 | 35.64 | 36.25 | 35.31 | 35.53 | 1.70M | -0.53% |
| 2026-05-22 | 35.91 | 36.28 | 35.46 | 35.72 | 204K | -0.67% |
| 2026-05-21 | 36.28 | 36.57 | 35.90 | 35.96 | 1.25M | -1.94% |
| 2026-05-20 | 36.69 | 37.35 | 36.58 | 36.67 | 1.47M | -0.49% |
| 2026-05-19 | 37.70 | 37.92 | 36.84 | 36.85 | 1.39M | -1.81% |
| 2026-05-18 | 37.00 | 38.00 | 36.78 | 37.53 | 1.39M | +1.19% |
| 2026-05-15 | 37.46 | 37.52 | 36.70 | 37.09 | 1.32M | -0.22% |
| 2026-05-14 | 36.64 | 37.33 | 36.12 | 37.17 | 1.50M | +2.57% |
| 2026-05-13 | 36.50 | 36.51 | 35.53 | 36.24 | 1.82M | -0.49% |
| 2026-05-12 | 37.06 | 37.12 | 36.41 | 36.42 | 1.31M | -0.63% |
| 2026-05-11 | 36.68 | 36.99 | 36.22 | 36.65 | 1.62M | -0.24% |
| 2026-05-08 | 37.28 | 37.52 | 36.71 | 36.74 | 1.84M | -1.24% |
| 2026-05-07 | 36.44 | 37.30 | 36.30 | 37.20 | 3.07M | +2.23% |
| 2026-05-06 | 36.95 | 37.52 | 36.17 | 36.39 | 3.15M | -1.62% |
| 2026-05-05 | 37.56 | 37.62 | 36.67 | 36.99 | 1.01M | -1.91% |
| 2026-05-04 | 38.30 | 38.73 | 37.65 | 37.71 | 2.19M | -2.05% |
| 2026-05-01 | 40.32 | 40.52 | 38.47 | 38.50 | 2.63M | -4.01% |
| 2026-04-30 | 41.00 | 41.28 | 39.27 | 40.11 | 4.32M | -0.57% |
| 2026-04-29 | 40.39 | 40.64 | 39.69 | 40.34 | 2.27M | +0.47% |
| 2026-04-28 | 39.87 | 40.15 | 39.14 | 40.15 | 2.13M | +1.21% |
| 2026-04-27 | 40.39 | 41.01 | 39.64 | 39.67 | 1.54M | -1.83% |
| 2026-04-24 | 41.00 | 41.00 | 39.83 | 40.41 | 1.86M | +0.12% |
| 2026-04-23 | 39.75 | 40.84 | 39.46 | 40.36 | 3.36M | +1.94% |
| 2026-04-22 | 39.48 | 40.26 | 38.88 | 39.59 | 2.33M | +0.53% |
| 2026-04-21 | 39.26 | 39.88 | 39.22 | 39.38 | 2.11M | -0.10% |
| 2026-04-20 | 39.16 | 40.13 | 38.87 | 39.42 | 2.51M | +1.23% |
| 2026-04-17 | 39.00 | 39.04 | 37.91 | 38.94 | 3.92M | -0.10% |
| 2026-04-16 | 39.14 | 39.92 | 38.91 | 38.98 | 3.55M | -0.05% |
| 2026-04-15 | 38.28 | 39.57 | 37.79 | 39.00 | 4.97M | +1.06% |
| 2026-04-14 | 39.09 | 39.50 | 36.96 | 38.59 | 6.59M | -0.92% |
| 2026-04-13 | 41.13 | 41.42 | 38.40 | 38.95 | 6.01M | -9.59% |
| 2026-04-10 | 44.45 | 44.47 | 42.55 | 43.08 | 1.28M | -3.21% |
| 2026-04-09 | 44.10 | 44.54 | 43.98 | 44.51 | 1.58M | +0.45% |
Full Stock Analysis
Deep dive into GFL consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GFL — Frequently Asked Questions
Quick answers to the most common questions about buying GFL stock.
How has GFL stock performed recently?
GFL declined -29.5% over the past year, below its 5-year annualized CAGR of +2.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GFL's all-time high price?
GFL Environmental Inc. reached $52.00 on 2025-05-05. The 52-week high is $51.51. Current 1-year return of -29.5% places the stock further from historical peaks.
Where can I download GFL historical price data?
This page provides GFL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.