Free Trial

GFL Environmental (GFL) Stock Chart & Stock Price History

GFL Environmental logo
$50.43 +1.18 (+2.40%)
Closing price 05/30/2025 03:59 PM Eastern
Extended Trading
$50.43 0.00 (0.00%)
As of 05/30/2025 07:22 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GFL Environmental Stock Price Performance

The GFL Environmental (GFL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 60.20%, with a year-to-date return of 13.22%. In the past month, the stock has increased 1.18%, reflecting recent market activity.

As of the latest close, GFL Environmental traded at $50.43 with a market cap of $18.49 billion and volume of 1.69 million shares. Five years ago, the stock traded at $19.08, representing a 164.31% increase over that period. At the time, it had a market cap of $5.96 billion and a volume of 956,600 shares.

Receive GFL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GFL Environmental and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.67%
1 Month
Performance
+1.18%
3 Month
Performance
+11.60%
Year-To-Date
Performance
+13.22%
1 Year
Performance
+60.20%
5 Year
Performance
+164.31%

GFL Stock Chart for Saturday, May, 31, 2025

GFL Environmental Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2025$49.29$50.43
+2.31%
$50.50$49.161.69 million shs$18.49 billion
05/29/2025$49.71$49.29
-0.83%
$49.75$49.11838,474 shs$18.07 billion
05/28/2025$49.65$49.71
+0.11%
$50.11$49.53599,657 shs$18.23 billion
05/27/2025$49.12$49.65
+1.08%
$49.75$49.16901,065 shs$18.21 billion
05/26/2025$49.12$49.12$49.40$48.071.01 million shs$18.01 billion
05/23/2025$48.80$49.12
+0.65%
$49.40$48.071.01 million shs$19.32 billion
05/22/2025$49.67$48.80
-1.74%
$49.63$48.531.56 million shs$19.20 billion
05/21/2025$50.05$49.67
-0.76%
$50.27$49.081.51 million shs$19.54 billion
05/20/2025$49.81$50.05
+0.48%
$50.15$49.512.19 million shs$19.69 billion
05/19/2025$49.38$49.81
+0.88%
$49.84$48.711.07 million shs$19.59 billion
05/16/2025$49.04$49.38
+0.68%
$49.41$48.481.74 million shs$19.42 billion
05/15/2025$47.72$49.04
+2.77%
$49.08$47.532.00 million shs$19.29 billion
05/14/2025$48.08$47.72
-0.75%
$48.08$46.692.84 million shs$18.77 billion
05/13/2025$48.68$48.08
-1.23%
$49.09$47.753.23 million shs$18.91 billion
05/12/2025$49.62$48.68
-1.89%
$49.96$47.772.34 million shs$19.15 billion
05/09/2025$50.43$49.62
-1.60%
$50.54$48.721.93 million shs$19.52 billion
05/08/2025$51.21$50.43
-1.53%
$51.48$50.331.65 million shs$19.84 billion
05/07/2025$51.02$51.21
+0.37%
$51.70$50.521.33 million shs$20.15 billion
05/06/2025$51.56$51.02
-1.05%
$51.57$50.551.21 million shs$20.07 billion
05/05/2025$50.40$51.56
+2.30%
$52.00$50.241.38 million shs$20.28 billion
05/02/2025$49.81$50.40
+1.18%
$51.04$50.071.35 million shs$19.83 billion
05/01/2025$49.84$49.81
-0.06%
$50.09$47.522.29 million shs$19.59 billion
04/30/2025$49.91$49.84
-0.14%
$50.00$48.742.10 million shs$19.61 billion

This page (NYSE:GFL) was last updated on 5/31/2025 by MarketBeat.com Staff
From Our Partners