GFL Environmental Inc. (GFL) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -2.6%
- 3M
- +8.0%
- YTD
- -5.7%
- 1Y
- -13.3%
- 3Y
- +8.9%
- 5Y
- +1.6%
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
- -3.6%
GFL Stock Price Trajectory (2020–2026)
As of October 3, 2026, GFL Environmental Inc. (GFL) trades at $40.43, representing a -13.3% return over the past year. The stock has delivered a +9.0% total return over five years (+1.6% 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 -22.3%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WM (-8.2% 1Y), RSG (-8.9% 1Y), and WCN (-14.0% 1Y), GFL has underperformed the peer group average. Compare GFL vs WM →
GFL Historical Price Data · from 2020
Rows 1–50 of 1,655| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 41.75 | 42.16 | 39.73 | 40.43 | 4.91M | -3.35% |
| 2026-09-30 | 42.30 | 42.46 | 41.75 | 41.83 | 2.99M | -0.88% |
| 2026-09-29 | 41.25 | 42.22 | 40.94 | 42.20 | 3.82M | +1.93% |
| 2026-09-28 | 42.12 | 42.34 | 41.38 | 41.40 | 2.62M | -2.06% |
| 2026-09-25 | 41.73 | 42.29 | 41.65 | 42.27 | 1.96M | +1.15% |
| 2026-09-24 | 41.84 | 42.36 | 41.65 | 41.79 | 2.39M | -0.26% |
| 2026-09-23 | 42.29 | 42.53 | 41.32 | 41.90 | 2.81M | -1.04% |
| 2026-09-22 | 42.00 | 42.63 | 41.78 | 42.34 | 2.89M | -0.98% |
| 2026-09-21 | 42.25 | 42.76 | 41.88 | 42.76 | 2.21M | +0.54% |
| 2026-09-18 | 43.20 | 43.31 | 42.12 | 42.53 | 4.86M | -1.62% |
| 2026-09-17 | 44.05 | 44.45 | 42.71 | 43.23 | 5.12M | +5.26% |
| 2026-09-16 | 42.09 | 42.90 | 40.97 | 41.07 | 2.73M | -2.63% |
| 2026-09-15 | 42.48 | 42.65 | 42.11 | 42.18 | 1.89M | -1.01% |
| 2026-09-14 | 43.22 | 43.41 | 42.49 | 42.61 | 1.95M | -0.56% |
| 2026-09-11 | 42.13 | 42.85 | 41.38 | 42.85 | 2.94M | +2.93% |
| 2026-09-10 | 42.05 | 42.38 | 41.45 | 41.63 | 2.05M | -0.88% |
| 2026-09-09 | 43.02 | 43.02 | 41.80 | 42.00 | 2.40M | -2.03% |
| 2026-09-08 | 43.60 | 44.00 | 42.67 | 42.87 | 6.88M | -1.97% |
| 2026-09-04 | 42.89 | 43.81 | 42.85 | 43.73 | 2.13M | +0.57% |
| 2026-09-03 | 42.87 | 43.61 | 42.46 | 43.48 | 2.26M | +2.09% |
| 2026-09-02 | 41.50 | 43.38 | 41.50 | 42.59 | 2.18M | +2.63% |
| 2026-09-01 | 42.37 | 42.62 | 41.44 | 41.50 | 2.05M | -1.87% |
| 2026-08-31 | 42.97 | 42.97 | 42.09 | 42.29 | 2.55M | -1.26% |
| 2026-08-28 | 41.20 | 43.10 | 40.65 | 42.83 | 3.83M | +4.39% |
| 2026-08-27 | 41.31 | 41.47 | 40.65 | 41.03 | 1.47M | -0.70% |
| 2026-08-26 | 40.64 | 41.42 | 40.64 | 41.32 | 1.03M | +1.47% |
| 2026-08-25 | 41.50 | 42.14 | 40.70 | 40.72 | 1.22M | -1.88% |
| 2026-08-24 | 41.16 | 42.04 | 40.96 | 41.50 | 1.47M | +1.10% |
| 2026-08-21 | 41.33 | 41.75 | 41.05 | 41.05 | 978K | -0.29% |
| 2026-08-20 | 41.43 | 41.96 | 40.80 | 41.17 | 1.04M | -0.84% |
| 2026-08-19 | 40.78 | 42.32 | 40.53 | 41.52 | 1.65M | +2.54% |
| 2026-08-18 | 41.97 | 42.50 | 40.49 | 40.49 | 3.05M | -2.53% |
| 2026-08-17 | 41.61 | 41.93 | 41.28 | 41.54 | 1.78M | -0.86% |
| 2026-08-14 | 42.00 | 42.00 | 41.43 | 41.90 | 2.08M | +0.60% |
| 2026-08-13 | 40.99 | 41.78 | 40.99 | 41.65 | 1.87M | +1.91% |
| 2026-08-12 | 41.05 | 41.61 | 40.67 | 40.87 | 1.36M | -1.09% |
| 2026-08-11 | 41.16 | 41.66 | 41.01 | 41.32 | 1.41M | +0.34% |
| 2026-08-10 | 41.00 | 41.47 | 40.97 | 41.18 | 953K | -0.34% |
| 2026-08-07 | 41.56 | 42.44 | 41.03 | 41.32 | 1.60M | -0.55% |
| 2026-08-06 | 41.63 | 41.80 | 41.00 | 41.55 | 831K | +0.87% |
| 2026-08-05 | 42.42 | 42.58 | 40.96 | 41.19 | 1.74M | -2.07% |
| 2026-08-04 | 41.38 | 42.56 | 40.92 | 42.06 | 2.99M | +0.14% |
| 2026-08-03 | 41.86 | 42.66 | 41.58 | 42.00 | 1.83M | +1.65% |
| 2026-07-31 | 41.54 | 41.97 | 41.00 | 41.32 | 4.11M | -0.12% |
| 2026-07-30 | 41.96 | 43.04 | 40.28 | 41.37 | 6.29M | +2.81% |
| 2026-07-29 | 39.40 | 41.06 | 39.26 | 40.24 | 4.95M | +2.78% |
| 2026-07-28 | 39.38 | 39.41 | 39.03 | 39.15 | 1.35M | +0.41% |
| 2026-07-27 | 39.70 | 40.00 | 38.96 | 38.99 | 1.32M | -1.74% |
| 2026-07-24 | 38.88 | 39.85 | 38.67 | 39.68 | 1.64M | +1.93% |
| 2026-07-23 | 39.26 | 39.66 | 38.69 | 38.93 | 1.91M | -0.43% |
GFL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -13.3% over the past year, below its 5-year annualized CAGR of +1.6%. 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 $47.66. Current 1-year return of -13.3% 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.