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 $2,581.33 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,164.09, while $1000 invested 1 year ago would be worth $909.19. This corresponds to total returns of 158.13%, 16.41%, -9.08%, respectively, with annualized returns of 15.63%, 3.09%, -9.08%.

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
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
July 06, 2026	39.77	40.49	40.49	41.19	39.35	8.12M
July 02, 2026	37.64	37.48	37.48	37.82	36.1	3.38M
July 01, 2026	36.93	37.42	37.42	37.98	36.93	2.46M
June 30, 2026	36.83	36.79	36.79	36.83	36.23	2.38M
June 29, 2026	37.43	36.83	36.83	37.64	36.56	1.92M
June 26, 2026	38.25	37.32	37.32	38.53	36.81	18.38M
June 25, 2026	37.27	37.78	37.78	38.15	37.09	4.67M
June 24, 2026	36.14	37.25	37.25	37.44	35.81	3.62M
June 23, 2026	35.76	36.01	36.01	36.06	35.35	1.88M
June 22, 2026	34.85	35	35	35.35	34.59	1.66M
June 18, 2026	35.08	35.1	35.1	35.46	34.39	1.52M
June 17, 2026	35.77	35.01	35.01	36.28	34.93	2.29M
June 16, 2026	35.94	36.13	36.13	36.16	35.33	984,562