Gfl Environmental Holdings Inc (GFL) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 38 out of 100 (momentum 80 · quality 19 · valuation 23), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +7.4% vs the 50-day and +12.7% vs the 200-day average, 1.5% below the 52-week high and +38% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Gfl Environmental Holdings Inc trades 7.4% above its 50-day and 12.7% above its 200-day moving average. (as of 2026-11-02)

GFL Environmental collects, transports and disposes of non-hazardous solid waste across Canada and the United States, serving municipal, residential, commercial and industrial customers, and also runs recycling operations. It is based in Miami Beach, Florida.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GFL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	45.10	46.14	44.78	45.98	+1.70%	2,205,102
2026-10-30	45.00	45.70	44.56	45.21	+0.38%	4,295,887
2026-10-29	44.99	46.24	43.76	45.04	+3.33%	9,728,025
2026-10-28	44.57	44.77	43.26	43.59	-3.13%	5,385,150
2026-10-27	45.40	45.63	44.98	45.00	-1.49%	3,677,500
2026-10-26	45.24	45.84	44.61	45.68	+0.26%	6,406,900
2026-10-23	43.99	46.60	43.71	45.56	+3.22%	6,270,200
2026-10-22	43.61	44.35	43.51	44.14	+1.52%	7,163,800
2026-10-21	44.11	44.22	43.43	43.48	-2.23%	3,715,400
2026-10-20	44.86	45.37	42.70	44.47	-0.47%	12,335,000
2026-10-19	43.85	44.69	43.61	44.68	+1.89%	4,537,300
2026-10-16	43.91	44.14	42.88	43.85	+0.69%	4,181,000
2026-10-15	43.15	43.85	42.73	43.55	+1.35%	5,193,600
2026-10-14	42.85	43.20	42.30	42.97	+0.51%	3,882,800
2026-10-13	42.63	43.07	42.15	42.75	+0.87%	2,514,500
2026-10-12	42.78	43.09	42.29	42.38	-0.94%	2,752,500
2026-10-09	42.38	43.11	41.96	42.78	+1.06%	2,538,300
2026-10-08	41.93	42.54	41.58	42.33	+0.69%	2,571,700
2026-10-07	42.55	42.84	42.02	42.04	-1.13%	3,039,000
2026-10-06	42.38	42.86	42.15	42.52	+0.57%	3,659,900
2026-10-05	41.99	42.74	41.52	42.28	+0.71%	3,650,300
2026-10-02	40.80	42.33	40.59	41.98	+3.83%	6,779,200
2026-10-01	41.75	42.16	39.73	40.43	-3.35%	5,016,200
2026-09-30	42.30	42.46	41.75	41.83	-0.88%	3,348,400
2026-09-29	41.25	42.22	40.94	42.20	+1.93%	4,088,300
2026-09-28	42.12	42.34	41.38	41.40	-2.06%	2,673,600
2026-09-25	41.73	42.29	41.65	42.27	+1.15%	2,161,400
2026-09-24	41.84	42.36	41.65	41.79	-0.26%	3,242,300
2026-09-23	42.29	42.53	41.32	41.90	-1.04%	2,943,400
2026-09-22	42.00	42.63	41.78	42.34	-0.98%	3,062,600
2026-09-21	42.25	42.76	41.88	42.76	+0.54%	2,304,500
2026-09-18	43.20	43.31	42.12	42.53	-1.62%	4,993,400
2026-09-17	44.05	44.53	42.71	43.23	+5.26%	5,250,100
2026-09-16	42.09	42.90	40.96	41.07	-2.63%	2,858,800
2026-09-15	42.48	42.65	42.11	42.18	-1.01%	1,959,900
2026-09-14	43.22	43.41	42.49	42.61	-0.56%	1,985,300
2026-09-11	42.13	42.85	41.38	42.85	+2.93%	2,988,700
2026-09-10	42.05	42.38	41.45	41.63	-0.88%	2,088,300
2026-09-09	43.02	43.02	41.80	42.00	-2.03%	2,410,000
2026-09-08	43.60	44.00	42.67	42.87	-1.97%	6,954,300
2026-09-04	42.89	43.82	42.85	43.73	+0.57%	2,143,600
2026-09-03	42.87	43.61	42.46	43.48	+2.09%	2,656,100
2026-09-02	41.50	43.37	41.50	42.59	+2.63%	2,294,000
2026-09-01	42.37	42.62	41.44	41.50	-1.87%	2,074,200
2026-08-31	42.97	42.97	42.09	42.29	-1.26%	2,681,700
2026-08-28	41.20	43.10	40.65	42.83	+4.39%	4,020,000
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+6.10%). Worst month: May (-5.85%). 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-1.92%
Oct+2.76%
Nov+3.88%
Dec-3.81%

FAQ · from the current price data · as of 2026-11-02

Quick answers

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

45.98 on 2026-11-02, from the Closelook data lake's daily price record.

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

46.77 high and 33.33 low over the trailing 52 weeks, as of 2026-11-02.

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 May (average -5.85%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Gfl Environmental Holdings Inc's Closelooknet score?

38 out of 100 (momentum 80 · quality 19 · valuation 23), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on GFL?

Uptrend stack intact: Trades +7.4% vs the 50-day and +12.7% vs the 200-day average, 1.5% below the 52-week high and +38% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is GFL above its 50-day and 200-day moving averages?

Gfl Environmental Holdings Inc trades 7.4% above its 50-day and 12.7% above its 200-day moving average (4.8% above its 20-day). As of 2026-11-02.