GFL Environmental Inc. (GFL) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
GFL Historical Performance
Short-Term Returns
GFL Stock Price Trajectory (2020–2026)
As of May 8, 2026, GFL Environmental Inc. (GFL) trades at $37.20, representing a -27.4% return over the past year. The stock has delivered a +14.9% 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 -28.5%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WM (-6.0% 1Y), RSG (-19.9% 1Y), and WCN (-22.6% 1Y), GFL has underperformed the peer group average. Compare GFL vs WM →
GFL Historical Price Data (2025–2026)
Showing 30 of 1,555 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 44.91 | 45.37 | 43.82 | 44.31 | 1.54M | -0.54% |
| 2026-04-07 | 44.72 | 45.17 | 44.24 | 44.55 | 1.32M | -0.74% |
| 2026-04-06 | 44.34 | 45.10 | 44.28 | 44.88 | 1.58M | +0.70% |
| 2026-04-02 | 43.36 | 45.04 | 43.06 | 44.57 | 1.95M | +2.32% |
| 2026-04-01 | 42.45 | 43.68 | 42.45 | 43.56 | 2.60M | +4.40% |
| 2026-03-31 | 40.80 | 41.77 | 40.40 | 41.73 | 3.04M | +3.25% |
| 2026-03-30 | 39.16 | 40.54 | 39.15 | 40.41 | 1.44M | +3.72% |
| 2026-03-27 | 39.79 | 40.08 | 38.60 | 38.96 | 1.67M | -2.04% |
| 2026-03-26 | 39.41 | 40.23 | 39.31 | 39.77 | 2.17M | +0.25% |
Full GFL Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See GFL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GFL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GFL vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonGFL — Frequently Asked Questions
Quick answers to the most common questions about buying GFL stock.
How has GFL stock performed recently?
GFL declined -27.4% 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 $51.70. Current 1-year return of -27.4% 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.