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 $2,394.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,286.41, while $1000 invested 1 year ago would be worth $828.13. This corresponds to total returns of 139.46%, 28.64%, -17.19%, respectively, with annualized returns of 14.71%, 5.16%, -17.19%.

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
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
June 15, 2026	35.7	35.95	35.95	36.27	35.58	1.31M
June 12, 2026	35.68	35.97	35.97	36.19	35.59	1.67M
June 11, 2026	36.55	35.87	35.87	36.86	35.84	3.43M
June 10, 2026	35.82	36.59	36.59	36.62	35.34	3M
June 09, 2026	34.75	35.71	35.71	35.94	34.64	2.45M
June 08, 2026	35.4	34.9	34.9	35.92	34.82	4.08M
June 05, 2026	36.24	35.51	35.51	36.3	35.23	2.58M
June 04, 2026	35.19	35.8	35.8	35.85	34.99	2.83M
June 03, 2026	33.75	34.71	34.71	34.86	33.74	2.71M
June 02, 2026	33.95	33.76	33.76	34.23	33.33	2.26M
June 01, 2026	33.76	34.32	34.32	34.35	33.54	3.51M
May 29, 2026	34.3	33.54	33.54	34.48	33.52	3.58M
May 28, 2026	34.76	34.28	34.28	34.95	34.2	1.66M
May 27, 2026	35.35	34.87	34.87	35.77	34.84	1.29M
May 26, 2026	35.64	35.53	35.53	36.25	35.31	1.73M
May 22, 2026	35.91	35.72	35.72	36.28	35.46	2.3M
May 21, 2026	36.28	35.96	35.96	36.57	35.9	1.11M
May 20, 2026	36.69	36.67	36.67	37.35	36.56	1.48M
May 19, 2026	37.7	36.85	36.85	37.92	36.84	1.39M
May 18, 2026	37	37.53	37.53	38	36.78	1.4M
May 15, 2026	37.46	37.09	37.09	37.52	36.7	1.33M
May 14, 2026	36.64	37.17	37.17	37.33	36.12	1.3M
May 13, 2026	36.5	36.24	36.24	36.51	35.53	1.84M
May 12, 2026	36.75	36.42	36.42	37.12	36.39	1.32M
May 11, 2026	36.71	36.65	36.65	36.99	36.22	1.64M
May 08, 2026	37.28	36.74	36.74	37.52	36.71	1.84M
May 07, 2026	36.3	37.19	37.19	37.3	36.3	3.26M
May 06, 2026	37.06	36.39	36.39	37.52	36.17	3.2M
May 05, 2026	37.56	36.99	36.99	37.62	36.67	2.41M
May 04, 2026	38.3	37.71	37.71	38.73	37.65	2.91M
May 01, 2026	40.53	38.5	38.5	40.55	38.47	2.89M
April 30, 2026	41	40.11	40.11	42	39.27	4.32M
April 29, 2026	40.39	40.34	40.34	40.64	39.69	2.27M
April 28, 2026	39.87	40.15	40.15	40.15	39.14	2.13M
April 27, 2026	40.39	39.67	39.67	41.01	39.64	1.67M
April 24, 2026	41	40.41	40.41	41	39.83	1.86M
April 23, 2026	39.75	40.36	40.36	40.84	39.35	3.39M
April 22, 2026	39.43	39.59	39.59	40.26	38.88	2.46M
April 21, 2026	39.26	39.38	39.38	39.89	39.22	2.11M
April 20, 2026	39.16	39.42	39.42	40.13	38.87	2.33M
April 17, 2026	39	38.94	38.94	39.04	37.91	3.95M
April 16, 2026	39.14	38.98	38.98	39.92	38.91	4.07M
April 15, 2026	38.28	39	39	39.57	37.79	5.14M