GFL Environmental Inc. (GFL) NYSE

Currency In USD

GFL Historical Return

If you invested $1000 in GFL Environmental Inc. (GFL) since IPO date, it would be worth $2,435.54 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,105.85, while $1000 invested 1 year ago would be worth $865.37. This corresponds to total returns of 143.55%, 10.59%, -13.46%, respectively, with annualized returns of 14.47%, 2.03%, -13.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GFL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	41.75	40.43	40.43	42.16	39.73	4.91M
September 30, 2026	42.3	41.83	41.83	42.46	41.75	2.99M
September 29, 2026	41.25	42.2	42.2	42.22	40.94	3.82M
September 28, 2026	42.12	41.4	41.4	42.34	41.39	2.62M
September 25, 2026	41.73	42.27	42.27	42.29	41.65	1.96M
September 24, 2026	41.84	41.79	41.79	42.36	41.65	2.39M
September 23, 2026	42.29	41.9	41.9	42.53	41.32	2.81M
September 22, 2026	42	42.34	42.34	42.63	41.78	2.89M
September 21, 2026	42.25	42.76	42.76	42.76	41.88	2.22M
September 18, 2026	43.2	42.53	42.53	43.32	42.12	4.92M
September 17, 2026	44.05	43.23	43.23	44.53	42.71	5.12M
September 16, 2026	42.09	41.07	41.07	42.9	40.96	2.73M
September 15, 2026	42.48	42.18	42.18	42.65	42.11	1.93M
September 11, 2026	42.13	42.85	42.85	42.85	41.38	2.94M
September 10, 2026	42.05	41.63	41.63	42.38	41.45	2.05M
September 09, 2026	43.02	42	42	43.02	41.8	2.4M
September 08, 2026	43.6	42.87	42.87	44	42.67	6.88M
September 04, 2026	42.89	43.73	43.73	43.82	42.85	2.13M
September 03, 2026	42.87	43.48	43.48	43.61	42.46	2.26M
September 02, 2026	41.5	42.59	42.59	43.37	41.5	2.18M
September 01, 2026	42.37	41.5	41.5	42.62	41.44	2.05M
August 31, 2026	42.97	42.29	42.29	42.97	42.09	2.57M
August 28, 2026	41.2	42.83	42.83	43.1	40.65	3.83M
August 27, 2026	41.31	41.03	41.03	41.47	40.65	1.47M
August 26, 2026	40.64	41.32	41.32	41.43	40.64	1.03M
August 25, 2026	41.5	40.72	40.72	42.14	40.7	1.22M
August 24, 2026	41.16	41.5	41.5	42.04	40.96	1.47M
August 21, 2026	41.33	41.05	41.05	41.75	41.05	973,892
August 20, 2026	41.43	41.17	41.17	41.96	40.8	1.03M
August 19, 2026	40.78	41.52	41.52	42.32	40.53	1.64M
August 18, 2026	41.97	40.49	40.49	42.5	40.49	3M
August 17, 2026	41.61	41.54	41.54	41.93	41.28	1.76M
August 14, 2026	42	41.9	41.9	42	41.43	2.05M
August 13, 2026	40.99	41.65	41.65	41.78	40.99	1.87M
August 12, 2026	41.05	40.87	40.87	41.61	40.67	1.36M
August 11, 2026	41.16	41.32	41.32	41.66	41.01	1.4M
August 10, 2026	41	41.18	41.18	41.47	40.97	921,860
August 07, 2026	41.56	41.32	41.32	42.44	41.03	1.56M
August 06, 2026	41.63	41.55	41.55	41.8	41	785,466
August 05, 2026	42.42	41.19	41.19	42.58	40.96	1.69M
August 04, 2026	41.38	42.06	42.06	42.56	40.92	2.79M
August 03, 2026	41.86	42	42	42.66	41.58	1.81M
July 31, 2026	41.54	41.32	41.32	41.97	41	3.82M
July 30, 2026	41.96	41.37	41.37	43.04	40.28	5.71M
July 29, 2026	39.4	40.24	40.24	41.06	39.26	4.87M
July 28, 2026	39.38	39.15	39.15	39.41	39.03	1.29M
July 27, 2026	39.7	38.99	38.99	40	38.96	1.3M
July 23, 2026	39.26	38.93	38.93	39.66	38.69	1.89M
July 22, 2026	38.72	39.1	39.1	39.35	38.38	1.74M
July 21, 2026	38.68	38.35	38.35	39.04	38.24	1.35M
July 20, 2026	39.55	39.13	39.13	39.55	39.03	1.19M
July 17, 2026	39.68	39.56	39.56	40.07	39.1	2.73M
July 16, 2026	39.18	39.63	39.63	40.17	38.92	2.71M
July 15, 2026	38.77	38.92	38.92	39.48	38.53	1.47M
July 14, 2026	38.86	38.66	38.66	39.65	38.41	3.33M
July 13, 2026	39.7	39.16	39.16	40.02	39.15	1.83M
July 10, 2026	40.51	39.75	39.75	40.62	39.6	2.99M
July 09, 2026	40.41	40.1	40.1	40.86	40.02	2.45M
July 08, 2026	41.47	40.89	40.89	41.5	40.19	3.63M
July 07, 2026	40.84	41.51	41.51	41.51	40.53	5.41M