Gfl Environmental Holdings Inc (GFL) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	41.50	43.37	41.50	42.59	+2.63%	2,293,937
2026-09-01	42.37	42.62	41.44	41.50	-1.87%	2,075,761
2026-08-31	42.97	42.97	42.09	42.29	-1.26%	2,681,656
2026-08-28	41.20	43.10	40.65	42.83	+4.39%	4,020,290
2026-08-27	41.31	41.47	40.65	41.03	-0.70%	1,474,776
2026-08-26	40.64	41.42	40.64	41.32	+1.47%	1,031,000
2026-08-25	41.50	42.14	40.70	40.72	-1.88%	1,234,642
2026-08-24	41.16	42.04	40.96	41.50	+1.10%	1,471,965
2026-08-21	41.33	41.75	41.05	41.05	-0.29%	977,700
2026-08-20	41.43	41.96	40.80	41.17	-0.84%	1,040,400
2026-08-19	40.78	42.32	40.53	41.52	+2.54%	1,646,900
2026-08-18	41.97	42.50	40.49	40.49	-2.53%	3,054,000
2026-08-17	41.61	41.93	41.28	41.54	-0.86%	1,777,300
2026-08-14	42.00	42.00	41.42	41.90	+0.60%	2,082,300
2026-08-13	40.99	41.78	40.99	41.65	+1.91%	1,871,500
2026-08-12	41.05	41.61	40.67	40.87	-1.09%	1,363,000
2026-08-11	41.16	41.66	41.01	41.32	+0.34%	1,407,000
2026-08-10	41.00	41.47	40.97	41.18	-0.34%	953,400
2026-08-07	41.56	42.44	41.03	41.32	-0.55%	1,597,300
2026-08-06	41.63	41.80	41.00	41.55	+0.87%	831,300
2026-08-05	42.42	42.58	40.95	41.19	-2.07%	1,744,800
2026-08-04	41.38	42.55	40.92	42.06	+0.14%	2,990,700
2026-08-03	41.86	42.66	41.58	42.00	+1.65%	1,830,400
2026-07-31	41.54	41.97	41.00	41.32	-0.12%	4,113,200
2026-07-30	41.96	43.03	40.28	41.37	+2.81%	6,287,900
2026-07-29	39.40	41.06	39.26	40.24	+2.78%	4,947,100
2026-07-28	39.38	39.41	39.03	39.15	+0.41%	1,346,300
2026-07-27	39.70	40.00	38.96	38.99	-1.74%	1,321,000
2026-07-24	38.88	39.85	38.67	39.68	+1.93%	1,635,700
2026-07-23	39.26	39.66	38.69	38.93	-0.43%	1,913,900
2026-07-22	38.72	39.35	38.38	39.10	+1.96%	1,743,800
2026-07-21	38.68	39.04	38.24	38.35	-1.99%	1,345,500
2026-07-20	39.55	39.55	39.03	39.13	-1.09%	1,377,300
2026-07-17	39.68	40.07	39.09	39.56	-0.18%	2,832,400
2026-07-16	39.18	40.17	38.92	39.63	+1.82%	2,800,300
2026-07-15	38.77	39.48	38.53	38.92	+0.67%	2,267,600
2026-07-14	38.86	39.65	38.41	38.66	-1.28%	3,625,821
2026-07-13	39.70	40.02	39.15	39.16	-1.48%	1,988,768
2026-07-10	40.51	40.62	39.60	39.75	-0.87%	3,351,500
2026-07-09	40.41	40.86	40.02	40.10	-1.93%	2,524,800
2026-07-08	41.47	41.50	40.19	40.89	-1.49%	3,647,000
2026-07-07	40.84	41.51	40.53	41.51	+2.52%	5,502,700
2026-07-06	39.77	41.19	39.35	40.49	+8.03%	8,202,000
2026-07-02	37.64	37.81	36.10	37.48	+0.16%	3,432,300
2026-07-01	36.93	37.98	36.93	37.42	+1.71%	2,902,600
2026-06-30	36.83	36.83	36.23	36.79	-0.11%	2,557,500
2026-06-29	37.43	37.64	36.55	36.83	-1.31%	2,412,700
2026-06-26	38.25	38.53	36.81	37.32	-1.22%	18,445,000
2026-06-25	37.27	38.15	37.09	37.78	+1.42%	4,746,500
2026-06-24	36.14	37.44	35.81	37.25	+3.44%	3,723,500
2026-06-23	35.76	36.05	35.35	36.01	+2.89%	1,884,600
2026-06-22	34.85	35.34	34.59	35.00	-0.28%	1,685,400
2026-06-18	35.08	35.45	34.39	35.10	+0.26%	1,573,900
2026-06-17	35.77	36.28	34.93	35.01	-3.10%	2,313,300
2026-06-16	35.94	36.16	35.33	36.13	+0.50%	1,038,400
2026-06-15	35.70	36.27	35.58	35.95	-0.06%	1,370,200
2026-06-12	35.68	36.19	35.59	35.97	+0.28%	1,755,800
2026-06-11	36.55	36.86	35.84	35.87	-1.97%	3,827,200
2026-06-10	35.82	36.62	35.34	36.59	+2.46%	3,089,300
2026-06-09	34.75	35.94	34.64	35.71	+2.32%	2,509,600
2026-06-08	35.40	35.92	34.82	34.90	-1.72%	4,168,400
2026-06-05	36.24	36.30	35.23	35.51	-0.81%	2,680,300
2026-06-04	35.19	35.84	34.99	35.80	+3.14%	2,911,200
2026-06-03	33.75	34.87	33.72	34.71	+2.81%	2,867,100
2026-06-02	33.95	34.23	33.33	33.76	-1.63%	2,288,400
2026-06-01	33.76	34.35	33.54	34.32	+2.33%	3,604,600
2026-05-29	34.30	34.48	33.52	33.54	-2.16%	3,792,600
2026-05-28	34.76	34.95	34.20	34.28	-1.69%	1,690,300
2026-05-27	35.35	35.77	34.84	34.87	-1.86%	1,294,900
2026-05-26	35.64	36.25	35.31	35.53	-0.53%	1,867,900
2026-05-22	35.91	36.28	35.46	35.72	-0.67%	2,296,500
2026-05-21	36.28	36.57	35.91	35.96	-1.94%	1,288,200
2026-05-20	36.69	37.35	36.56	36.67	-0.49%	1,484,500
2026-05-19	37.70	37.92	36.84	36.85	-1.81%	1,544,100
2026-05-18	37.00	38.00	36.78	37.53	+1.19%	1,398,900
2026-05-15	37.46	37.52	36.70	37.09	-0.22%	1,356,800
2026-05-14	36.64	37.33	36.09	37.17	+2.57%	1,553,700
2026-05-13	36.50	36.51	35.53	36.24	-0.49%	3,240,600
2026-05-12	36.75	37.12	36.39	36.42	-0.63%	1,322,400
2026-05-11	36.71	36.99	36.22	36.65	-0.24%	1,695,800
2026-05-08	37.28	37.52	36.71	36.74	-1.21%	1,844,100
2026-05-07	36.30	37.30	36.30	37.19	+2.20%	3,382,100
2026-05-06	37.06	37.52	36.17	36.39	-1.62%	3,361,900
2026-05-05	37.56	37.62	36.67	36.99	-1.91%	2,495,900
2026-05-04	38.30	38.73	37.65	37.71	-2.05%	2,917,800
2026-05-01	40.53	40.55	38.47	38.50	-4.01%	2,909,200
2026-04-30	41.00	42.00	39.27	40.11	-0.57%	4,695,700
2026-04-29	40.39	40.64	39.69	40.34	+0.47%	2,285,400
2026-04-28	39.87	40.15	39.14	40.15	+1.21%	2,138,700
2026-04-27	40.39	41.01	39.64	39.67	-1.83%	1,923,600
2026-04-24	41.00	41.00	39.83	40.41	+0.12%	1,910,300
2026-04-23	39.75	40.84	39.35	40.36	+1.94%	3,419,600
2026-04-22	39.43	40.26	38.88	39.59	+0.53%	2,500,200
2026-04-21	39.26	39.89	39.22	39.38	-0.10%	2,172,600
2026-04-20	39.16	40.13	38.87	39.42	+1.23%	2,544,600
2026-04-17	39.00	39.04	37.91	38.94	-0.10%	3,969,300
2026-04-16	39.14	39.92	38.91	38.98	-0.05%	4,155,900
2026-04-15	38.28	39.57	37.79	39.00	+1.06%	5,386,200
2026-04-14	38.96	39.50	36.96	38.59	-0.92%	6,886,400
2026-04-13	41.19	41.44	38.38	38.95	-9.59%	6,273,200
2026-04-10	44.45	44.47	42.55	43.08	-3.21%	1,285,300
2026-04-09	44.10	44.55	43.98	44.51	+0.45%	1,830,300
2026-04-08	44.91	45.37	43.82	44.31	-0.54%	1,549,000
2026-04-07	44.72	45.17	44.24	44.55	-0.74%	1,542,800
2026-04-06	44.43	45.10	44.28	44.88	+0.70%	1,650,600
2026-04-02	43.39	45.04	43.06	44.57	+2.32%	2,246,400
2026-04-01	42.45	43.70	42.45	43.56	+4.41%	2,691,500
2026-03-31	40.80	41.77	40.40	41.72	+3.24%	3,342,900
2026-03-30	39.16	40.54	39.15	40.41	+3.72%	1,474,400
2026-03-27	39.79	40.08	38.60	38.96	-2.04%	1,767,100
2026-03-26	39.41	40.23	39.31	39.77	+0.25%	2,214,000
2026-03-25	39.75	39.88	38.86	39.67	+0.69%	1,623,200
2026-03-24	40.13	40.13	39.20	39.40	-2.67%	1,914,800
2026-03-23	40.85	41.23	40.44	40.48	-0.66%	1,462,500
2026-03-20	42.76	43.00	40.67	40.75	-4.14%	1,645,600
2026-03-19	42.21	42.59	41.81	42.51	+0.35%	1,161,200
2026-03-18	42.43	42.73	42.10	42.36	-0.16%	1,217,100
2026-03-17	42.26	43.37	42.26	42.43	+0.07%	1,337,800
2026-03-16	42.89	43.19	42.28	42.40	-1.37%	1,088,200
2026-03-13	43.67	44.05	42.75	42.99	-0.56%	1,692,700
2026-03-12	43.40	44.02	43.22	43.23	-0.25%	900,200
2026-03-11	43.47	43.73	43.25	43.34	-0.37%	935,100
2026-03-10	45.00	45.00	43.29	43.50	-3.40%	1,272,600
2026-03-09	44.23	45.13	43.94	45.03	+1.01%	1,871,700
2026-03-06	44.88	45.49	44.39	44.58	-0.58%	1,076,900
2026-03-05	44.46	44.95	43.84	44.84	+0.16%	1,238,700
2026-03-04	45.15	45.38	44.60	44.77	-1.21%	3,591,500
2026-03-03	45.07	45.48	44.04	45.32	+0.24%	1,209,200
2026-03-02	43.98	45.56	43.58	45.21	+2.31%	1,949,900
2026-02-27	44.44	44.51	43.93	44.19	+0.80%	1,063,900
2026-02-26	42.51	44.01	42.51	43.84	+3.71%	1,023,700
2026-02-25	42.57	42.63	41.93	42.27	+0.05%	1,249,200
2026-02-24	42.21	42.78	41.91	42.25	-0.02%	1,027,100
2026-02-23	42.62	42.79	41.82	42.26	-0.96%	1,115,300
2026-02-20	43.60	43.60	42.60	42.67	-1.84%	1,227,100
2026-02-19	43.36	44.20	43.29	43.47	+0.32%	1,311,000
2026-02-18	43.70	43.70	42.99	43.33	+0.07%	1,168,700
2026-02-17	43.31	43.92	41.31	43.30	-0.02%	1,481,600
2026-02-13	41.43	43.68	41.43	43.31	+4.79%	2,810,200
2026-02-12	45.38	46.32	40.94	41.33	-6.17%	4,559,500
2026-02-11	42.85	44.13	42.59	44.05	+2.11%	2,133,400
2026-02-10	43.00	43.65	42.95	43.14	+0.12%	986,500
2026-02-09	42.51	43.11	42.47	43.09	+1.34%	1,080,800
2026-02-06	42.43	43.21	42.23	42.52	+0.69%	1,529,900
2026-02-05	42.64	43.20	42.12	42.23	-0.82%	1,107,800
2026-02-04	42.59	43.19	42.33	42.58	-0.21%	1,578,600
2026-02-03	42.56	42.86	42.08	42.67	-0.05%	1,110,000
2026-02-02	43.05	43.16	42.45	42.69	-0.61%	986,700
2026-01-30	43.03	43.12	42.35	42.95	-0.65%	1,286,900
2026-01-29	43.58	44.03	42.96	43.23	-0.85%	1,303,800
2026-01-28	43.57	43.81	43.34	43.60	-0.46%	1,336,600
2026-01-27	44.38	44.70	43.62	43.80	-1.46%	1,147,600
2026-01-26	44.54	44.84	44.28	44.45	+0.02%	1,119,400
2026-01-23	44.65	45.29	44.21	44.44	-0.47%	1,536,400
2026-01-22	44.59	44.93	44.07	44.65	+0.59%	1,218,800
2026-01-21	42.84	44.92	42.63	44.39	+4.79%	3,161,800
2026-01-20	42.16	42.66	41.94	42.36	-0.49%	1,320,900
2026-01-16	42.67	42.91	42.07	42.57	-0.35%	1,082,300
2026-01-15	41.95	42.74	41.50	42.72	+2.10%	3,026,900
2026-01-14	42.41	42.84	41.79	41.84	-1.23%	1,754,800
2026-01-13	42.50	42.66	40.83	42.36	-0.77%	2,426,100
2026-01-12	42.52	42.82	42.23	42.69	+0.45%	1,232,000
2026-01-09	42.30	42.60	42.14	42.50	+0.69%	1,244,300
2026-01-08	41.53	42.38	41.53	42.21	+1.25%	2,431,400
2026-01-07	42.92	43.00	41.59	41.69	-2.41%	1,680,200
2026-01-06	42.64	43.03	42.13	42.72	+0.14%	1,883,300
2026-01-05	42.59	43.07	42.21	42.66	-0.51%	1,569,900
2026-01-02	43.08	43.29	42.47	42.88	-0.16%	1,641,600
2025-12-31	43.59	43.74	42.88	42.95	-1.74%	961,600
2025-12-30	43.68	43.90	43.47	43.71	-0.32%	2,064,900
2025-12-29	43.34	43.88	43.16	43.85	+1.41%	2,182,100
2025-12-26	43.14	43.47	43.08	43.24	+0.00%	844,600
2025-12-24	43.10	43.56	43.01	43.24	+0.09%	1,596,600
2025-12-23	43.16	43.32	42.99	43.20	+0.23%	1,916,600
2025-12-22	43.00	43.23	42.71	43.10	+0.05%	3,090,700
2025-12-19	43.57	43.59	43.00	43.08	-0.87%	4,153,100
2025-12-18	44.20	44.20	43.36	43.46	-1.59%	1,801,700
2025-12-17	43.78	44.40	43.61	44.16	+0.78%	2,159,500
2025-12-16	44.20	44.55	43.73	43.82	-0.61%	1,753,600
2025-12-15	44.95	44.95	43.83	44.09	-0.09%	1,176,800
2025-12-12	44.74	44.97	44.10	44.13	-1.01%	1,309,100
2025-12-11	44.53	45.26	44.34	44.58	+0.36%	1,721,200
2025-12-10	44.13	44.69	44.07	44.42	+0.66%	1,546,700
2025-12-09	44.81	45.07	44.07	44.13	-1.36%	969,600
2025-12-08	44.65	45.30	44.52	44.74	+0.04%	1,305,500
2025-12-05	44.74	45.12	44.45	44.72	+0.04%	907,400
2025-12-04	45.02	45.16	44.63	44.70	-0.45%	636,800
2025-12-03	44.88	45.47	44.80	44.90	+0.11%	1,115,200
2025-12-02	44.65	45.05	44.41	44.85	+0.45%	915,800
2025-12-01	45.26	45.66	44.65	44.65	-1.80%	1,894,300
2025-11-28	45.63	45.63	45.17	45.47	+0.00%	730,800
2025-11-26	45.22	45.73	44.90	45.47	+0.71%	1,312,400
2025-11-25	45.21	45.87	45.08	45.15	-0.09%	1,826,300
2025-11-24	44.55	45.38	44.34	45.19	+0.11%	1,542,000
2025-11-21	44.80	45.55	44.52	45.14	-2.29%	3,324,400
2025-11-20	46.46	46.74	46.13	46.20	-0.67%	1,184,900
2025-11-19	45.50	46.77	45.09	46.51	+2.17%	1,302,100
2025-11-18	44.36	45.58	44.19	45.52	+3.01%	1,604,600
2025-11-17	44.32	44.54	43.95	44.19	-0.34%	1,379,200
2025-11-14	43.68	44.55	43.04	44.34	+2.38%	1,146,100
2025-11-13	43.67	44.08	43.26	43.31	-0.89%	1,094,200
2025-11-12	43.38	43.79	43.25	43.70	+0.44%	647,300
2025-11-11	43.80	43.98	43.30	43.51	-0.66%	608,500
2025-11-10	42.67	43.80	42.23	43.80	+1.96%	1,895,000
2025-11-07	44.01	44.57	42.85	42.96	-2.07%	2,665,500
2025-11-06	44.75	45.25	43.49	43.87	+0.00%	3,415,500
2025-11-05	43.53	43.98	43.21	43.87	+0.48%	2,066,000
2025-11-04	43.56	43.77	43.11	43.66	-0.25%	1,256,200
2025-11-03	43.67	43.94	43.27	43.77	+0.18%	1,335,500
2025-10-31	44.15	44.15	43.27	43.69	-0.16%	1,245,300
2025-10-30	44.01	44.19	43.56	43.76	-0.34%	1,101,700
2025-10-29	44.76	45.10	43.54	43.91	-2.62%	2,151,200
2025-10-28	45.10	45.54	44.76	45.09	-0.57%	867,700
2025-10-27	45.53	45.81	45.22	45.35	-0.50%	1,462,000
2025-10-24	46.24	46.24	45.48	45.58	-1.04%	687,100
2025-10-23	46.21	46.76	45.88	46.06	-0.22%	876,000
2025-10-22	45.97	47.01	45.69	46.16	+0.87%	1,445,100
2025-10-21	45.49	45.97	45.36	45.76	+0.48%	813,700
2025-10-20	45.19	45.67	45.18	45.54	+0.84%	1,107,400
2025-10-17	44.50	45.68	44.48	45.16	+1.32%	1,088,900
2025-10-16	45.30	45.45	44.42	44.57	-1.24%	1,069,700
2025-10-15	45.38	45.96	45.09	45.13	-1.12%	1,728,700
2025-10-14	45.80	46.09	45.45	45.64	+0.07%	909,700
2025-10-13	45.58	45.79	45.19	45.61	-0.72%	938,600
2025-10-10	45.24	45.94	45.18	45.94	+1.68%	1,811,400
2025-10-09	46.14	46.14	45.13	45.18	-1.61%	1,217,400
2025-10-08	45.98	46.05	45.34	45.92	+0.86%	1,217,300
2025-10-07	46.24	46.26	45.40	45.53	-1.15%	1,988,200
2025-10-06	46.74	46.95	45.98	46.06	-1.22%	972,400
2025-10-03	46.57	46.80	46.30	46.63	-0.28%	1,914,400
2025-10-02	46.49	46.85	46.26	46.76	+0.28%	1,080,600
2025-10-01	47.32	47.66	46.53	46.63	-1.58%	1,589,600
2025-09-30	47.00	47.58	46.70	47.38	+1.04%	1,216,600
2025-09-29	46.67	46.95	46.47	46.89	+0.56%	906,100
2025-09-26	46.98	47.00	46.43	46.63	-0.09%	991,800
2025-09-25	46.87	48.07	46.43	46.67	+0.45%	2,330,600
2025-09-24	46.15	46.80	45.67	46.46	+0.93%	1,631,300
2025-09-23	45.89	46.27	45.24	46.03	+0.13%	1,542,300
2025-09-22	46.31	46.62	45.43	45.97	-1.03%	1,597,100
2025-09-19	46.53	46.78	46.09	46.45	+0.69%	1,745,700
2025-09-18	46.60	46.97	46.10	46.13	-1.09%	963,400
2025-09-17	46.53	47.19	46.53	46.64	+0.54%	1,062,700
2025-09-16	46.45	46.72	45.62	46.39	-0.02%	1,459,100
2025-09-15	47.11	47.20	46.12	46.40	-1.63%	1,637,700
2025-09-12	48.14	48.14	47.00	47.17	-2.01%	1,139,400
2025-09-11	47.26	48.28	47.26	48.14	+1.63%	1,295,900
2025-09-10	47.94	48.20	46.43	47.37	-0.96%	1,476,700
2025-09-09	47.38	47.96	47.16	47.83	+1.29%	1,348,600
2025-09-08	47.89	48.09	46.93	47.22	-1.42%	2,485,500
2025-09-05	48.22	48.57	47.72	47.90	-0.70%	1,860,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+6.10%). Worst month: Oct (-6.30%). Based on 2 years of daily data (2025–2026).

Jan-1.59%
Feb+3.70%
Mar-1.91%
Apr-1.73%
May-5.85%
Jun+3.95%
Jul+6.10%
Aug+0.61%
Sep-4.63%
Oct-6.30%
Nov+3.88%
Dec-3.81%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Gfl Environmental Holdings Inc's (GFL) latest close?

42.59 on 2026-09-02, from the Closelook data lake's daily price record.

What is GFL's 52-week high and low?

50.01 high and 33.33 low over the trailing 52 weeks, as of 2026-09-02.

What is Gfl Environmental Holdings Inc's strongest and weakest month historically?

Historically, GFL's strongest calendar month has been Jul (average +6.10%) and its weakest Oct (average -6.30%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.