GFL Environmental Inc. (GFL) NYSE

33.76

-0.56(-1.63%)

Updated at June 02 04:00PM

Currency In USD

GFL Historical Return

If you invested $1000 in GFL Environmental Inc. (GFL) since IPO date, it would be worth $2,033.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,072.43, while $1000 invested 1 year ago would be worth $684.65. This corresponds to total returns of 103.37%, 7.24%, -31.54%, respectively, with annualized returns of 12.02%, 1.41%, -31.54%.

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
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
April 14, 2026	38.96	38.59	38.59	39.5	36.96	6.88M
April 13, 2026	41.19	38.95	38.95	41.44	38.39	6.27M
April 10, 2026	44.45	43.08	43.08	44.47	42.55	1.28M
April 09, 2026	44.1	44.51	44.51	44.55	43.98	1.58M
April 08, 2026	44.91	44.31	44.31	45.37	43.82	1.54M
April 07, 2026	44.72	44.55	44.55	45.18	44.24	1.54M
April 06, 2026	44.43	44.88	44.88	45.1	44.28	1.58M
April 02, 2026	43.39	44.57	44.57	45.04	43.06	2.17M
April 01, 2026	42.45	43.56	43.56	43.7	42.45	2.61M
March 31, 2026	40.8	41.73	41.72	41.77	40.4	3.04M
March 30, 2026	39.16	40.41	40.41	40.54	39.15	1.46M
March 27, 2026	39.79	38.96	38.96	39.92	38.6	1.59M
March 26, 2026	39.41	39.77	39.77	40.23	39.31	2.18M
March 25, 2026	39.75	39.67	39.67	39.88	38.86	1.47M
March 24, 2026	40.13	39.4	39.4	40.13	39.21	1.89M
March 23, 2026	40.85	40.48	40.48	41.23	40.44	1.43M
March 20, 2026	42.76	40.75	40.75	43	40.67	1.65M
March 19, 2026	42.21	42.51	42.51	42.59	41.81	1.16M
March 18, 2026	42.43	42.36	42.36	42.73	42.1	1.22M
March 17, 2026	42.26	42.43	42.43	43.37	42.26	919,366
March 16, 2026	42.89	42.4	42.4	43.19	42.28	1.05M
March 13, 2026	43.67	42.99	42.99	44.05	42.75	1.66M
March 12, 2026	43.4	43.23	43.23	44.02	43.22	862,425
March 11, 2026	43.47	43.34	43.34	43.73	43.25	912,647
March 10, 2026	45	43.5	43.5	45	43.29	1.25M
March 09, 2026	44.23	45.03	45.03	45.14	43.94	1.59M