MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GFL — GFL Environmental Inc. Subordinate Voting Shares
NYSEGFL Environmental Inc. Subordinate Voting Shares
$41.98
+1.55(+3.83%)
- O
- 40.80
- H
- 42.33
- L
- 40.59
- V
- 6.75M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.98
Period Return-11.49%
Period High$52.00
Period Low$33.33
Avg Daily Volume1.91M
Total Trading Days365
GFL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.80 | $42.33 | $40.59 | $41.98 | +$1.55 | +3.83% | 6,752,181 | $41.89 | $40.59 $42.33 |
| Oct 1, 2026 | $41.75 | $42.16 | $39.73 | $40.43 | $-1.40 | -3.35% | 5,018,712 | $40.48 | $39.73 $42.16 |
| Sep 30, 2026 | $42.30 | $42.46 | $41.75 | $41.83 | $-0.37 | -0.88% | 3,348,401 | $42.02 | $41.75 $42.46 |
| Sep 29, 2026 | $41.25 | $42.22 | $40.94 | $42.20 | +$0.80 | +1.93% | 4,088,508 | $41.70 | $40.94 $42.22 |
| Sep 28, 2026 | $42.12 | $42.34 | $41.39 | $41.40 | $-0.87 | -2.06% | 2,673,557 | $41.77 | $41.39 $42.34 |
| Sep 25, 2026 | $41.73 | $42.29 | $41.65 | $42.27 | +$0.48 | +1.15% | 2,161,454 | $42.04 | $41.65 $42.29 |
| Sep 24, 2026 | $41.84 | $42.36 | $41.65 | $41.79 | $-0.11 | -0.26% | 3,242,303 | $41.94 | $41.65 $42.36 |
| Sep 23, 2026 | $42.29 | $42.53 | $41.32 | $41.90 | $-0.44 | -1.04% | 2,943,426 | $41.83 | $41.32 $42.53 |
| Sep 22, 2026 | $42.00 | $42.63 | $41.78 | $42.34 | $-0.42 | -0.98% | 3,062,640 | $42.22 | $41.78 $42.63 |
| Sep 21, 2026 | $42.25 | $42.76 | $41.88 | $42.76 | +$0.23 | +0.54% | 2,305,001 | $42.49 | $41.88 $42.76 |
| Sep 18, 2026 | $43.20 | $43.32 | $42.12 | $42.53 | $-0.70 | -1.62% | 4,993,407 | $42.53 | $42.12 $43.32 |
| Sep 17, 2026 | $44.05 | $44.53 | $42.71 | $43.23 | +$2.16 | +5.26% | 5,250,332 | $43.28 | $42.71 $44.53 |
| Sep 16, 2026 | $42.09 | $42.90 | $40.96 | $41.07 | $-1.11 | -2.63% | 2,858,765 | $41.73 | $40.96 $42.90 |
| Sep 15, 2026 | $42.48 | $42.65 | $42.11 | $42.18 | $-0.43 | -1.01% | 1,885,697 | $42.33 | $42.11 $42.65 |
| Sep 14, 2026 | $43.22 | $43.41 | $42.49 | $42.61 | $-0.24 | -0.56% | 1,954,982 | $42.77 | $42.49 $43.41 |
| Sep 11, 2026 | $42.13 | $42.85 | $41.38 | $42.85 | +$1.22 | +2.93% | 2,988,763 | $42.39 | $41.38 $42.85 |
| Sep 10, 2026 | $42.05 | $42.38 | $41.45 | $41.63 | $-0.37 | -0.88% | 2,088,331 | $41.78 | $41.45 $42.38 |
| Sep 9, 2026 | $43.02 | $43.02 | $41.80 | $42.00 | $-0.87 | -2.03% | 2,409,976 | $42.03 | $41.80 $43.02 |
| Sep 8, 2026 | $43.60 | $44.00 | $42.67 | $42.87 | $-0.86 | -1.97% | 6,955,256 | $42.96 | $42.67 $44.00 |
| Sep 4, 2026 | $42.89 | $43.82 | $42.85 | $43.73 | +$0.25 | +0.57% | 2,143,561 | $43.56 | $42.85 $43.82 |
| Sep 3, 2026 | $42.87 | $43.61 | $42.46 | $43.48 | +$0.89 | +2.09% | 2,656,102 | $43.28 | $42.46 $43.61 |
| Sep 2, 2026 | $41.50 | $43.37 | $41.50 | $42.59 | +$1.09 | +2.63% | 2,179,468 | $42.72 | $41.50 $43.37 |
| Sep 1, 2026 | $42.37 | $42.62 | $41.44 | $41.50 | $-0.79 | -1.87% | 2,075,761 | $41.72 | $41.44 $42.62 |
| Aug 31, 2026 | $42.97 | $42.97 | $42.09 | $42.29 | $-0.54 | -1.26% | 2,681,656 | $42.41 | $42.09 $42.97 |
| Aug 28, 2026 | $41.20 | $43.10 | $40.65 | $42.83 | +$1.80 | +4.39% | 4,020,291 | $42.17 | $40.65 $43.10 |
| Aug 27, 2026 | $41.31 | $41.47 | $40.65 | $41.03 | $-0.29 | -0.70% | 1,474,777 | $41.01 | $40.65 $41.47 |
| Aug 26, 2026 | $40.64 | $41.43 | $40.64 | $41.32 | +$0.60 | +1.47% | 1,031,033 | $41.26 | $40.64 $41.43 |
| Aug 25, 2026 | $41.50 | $42.14 | $40.70 | $40.72 | $-0.78 | -1.88% | 1,234,642 | $41.20 | $40.70 $42.14 |
| Aug 24, 2026 | $41.16 | $42.04 | $40.96 | $41.50 | +$0.45 | +1.10% | 1,471,965 | $41.66 | $40.96 $42.04 |
| Aug 21, 2026 | $41.33 | $41.75 | $41.05 | $41.05 | $-0.12 | -0.29% | 977,848 | $41.24 | $41.05 $41.75 |