GFL Environmental Inc.
GFLNYSEIndustrials● Active
$35.43
$-0.08(-0.23%)
Market Cap$12.3B
P/E Ratio—
52W High$51.51
52W Low$33.33
GFL Environmental Inc.（GFL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gfl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.00
May 5, 2025
-31.9% from here
5-Year Low5Y
$23.10
Oct 13, 2022
+53.2% from low
IPO Priceadj.
$16.80
Mar 3, 2020
+110.7% since IPO
1 Year Ago
$50.70
Jun 9, 2025
-30.2% in 1Y
5 Years Ago
$32.46
Jun 8, 2021
+9.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GFL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.40 | $35.93 | $35.12 | $35.54 | $35.54 | 356K | +0.40% |
| Jun 5, 2026 | $36.24 | $36.30 | $35.23 | $35.51 | $35.51 | 2.7M | -2.01% |
| Jun 4, 2026 | $35.19 | $35.85 | $34.99 | $35.80 | $35.80 | 2.9M | +1.73% |
| Jun 3, 2026 | $33.75 | $34.87 | $33.72 | $34.71 | $34.71 | 2.9M | +2.84% |
| Jun 2, 2026 | $33.95 | $34.23 | $33.33 | $33.76 | $33.76 | 2.3M | -0.56% |
| Jun 1, 2026 | $33.76 | $34.35 | $33.54 | $34.32 | $34.32 | 3.6M | +1.66% |
| May 29, 2026 | $34.30 | $34.48 | $33.52 | $33.54 | $33.54 | 3.8M | -2.22% |
| May 28, 2026 | $34.76 | $34.95 | $34.20 | $34.28 | $34.28 | 1.7M | -1.38% |
| May 27, 2026 | $35.35 | $35.77 | $34.84 | $34.87 | $34.87 | 1.3M | -1.36% |
| May 26, 2026 | $35.64 | $36.25 | $35.31 | $35.53 | $35.53 | 1.9M | -0.31% |
| May 22, 2026 | $35.91 | $36.28 | $35.46 | $35.72 | $35.72 | 2.3M | -0.53% |
| May 21, 2026 | $36.28 | $36.57 | $35.91 | $35.96 | $35.96 | 1.3M | -0.88% |
| May 20, 2026 | $36.69 | $37.35 | $36.56 | $36.67 | $36.67 | 1.5M | -0.05% |
| May 19, 2026 | $37.70 | $37.92 | $36.84 | $36.85 | $36.85 | 1.5M | -2.25% |
| May 18, 2026 | $37.00 | $38.00 | $36.78 | $37.53 | $37.53 | 1.4M | +1.43% |
| May 15, 2026 | $37.46 | $37.52 | $36.70 | $37.09 | $37.09 | 1.4M | -0.99% |
| May 14, 2026 | $36.64 | $37.33 | $36.09 | $37.17 | $37.17 | 1.6M | +1.45% |
| May 13, 2026 | $36.50 | $36.51 | $35.53 | $36.24 | $36.24 | 3.2M | -0.71% |
| May 12, 2026 | $36.75 | $37.12 | $36.39 | $36.42 | $36.42 | 1.3M | -0.90% |
| May 11, 2026 | $36.71 | $36.99 | $36.22 | $36.65 | $36.65 | 1.7M | -0.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GFL
Jan 1 → Dec 31 · 6 years2026-17.5%$43.08 → $35.54
-17.5%
2025-3.4%$44.48 → $42.95
-3.4%
2024+30.0%$34.26 → $44.54
+30.0%
2023+16.5%$29.63 → $34.51
+16.5%
2022-23.0%$37.98 → $29.23
-23.0%
2021+15.8%$32.68 → $37.85
+15.8%
Best Year2024 · +30.0%
Worst Year2022 · -23.0%
Positive Years3 / 6
Avg Annual Return+3.1%
6Y Total Return+8.8%
6Y CAGR~+1.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in GFL?
If you invested $1,000 in GFL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,107
Total Return+110.7%
CAGR~+13.2% / yr
Profit+$1,107
Based on Mar 3, 2020 · $16.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GFL Environmental Inc.（GFL）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GFL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GFL 历史股价FMP 日线复权 OHLCV