GFL Stock Prices

Data as of Oct 28, 2026

Last

43.59

Change

-1.41

Open

44.57

Previous

45.00

High

44.77

Low

43.26

Bid

-

Ask

-

Volume

5,182,652

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.683

Hist Vol

0.283

Opt Volume

55,700

Open Int

565,524

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	44.57	44.77	43.26	43.59	-1.41	5,182,652	55,700	0.683	0.283
Oct 27, 2026	45.40	45.63	44.98	45.00	-0.68	3,482,048	47,219	0.727	0.281
Oct 26, 2026	45.24	45.84	44.61	45.68	+0.12	5,757,148	39,673	0.747	0.281
Oct 23, 2026	43.99	46.60	43.71	45.56	+1.42	6,176,042	37,604	0.697	0.281
Oct 22, 2026	43.61	44.35	43.51	44.14	+0.66	7,004,175	25,567	0.648	0.279
Oct 21, 2026	44.11	44.22	43.43	43.48	-0.99	3,441,903	7,914	0.705	0.279
Oct 20, 2026	44.86	45.37	42.70	44.47	-0.21	12,089,291	29,122	0.618	0.278
Oct 19, 2026	43.85	44.69	43.61	44.68	+0.83	4,512,908	22,970	0.726	0.278
Oct 16, 2026	43.91	44.14	42.89	43.85	+0.30	4,117,203	22,139	0.670	0.278
Oct 15, 2026	43.15	43.85	42.73	43.55	+0.58	4,503,932	12,863	0.734	0.278
Oct 14, 2026	42.85	43.20	42.30	42.97	+0.22	3,688,626	77,393	0.722	0.276
Oct 13, 2026	42.63	43.07	42.15	42.75	+0.37	2,414,182	11,367	0.728	0.276
Oct 12, 2026	42.78	43.09	42.29	42.38	-0.40	2,750,642	120,323	0.829	0.276
Oct 9, 2026	42.38	43.11	41.96	42.78	+0.45	2,455,599	26,469	0.764	0.277
Oct 8, 2026	41.93	42.54	41.58	42.33	+0.29	2,381,060	29,426	0.741	0.277
Oct 7, 2026	42.55	42.84	42.02	42.04	-0.48	2,610,005	43,201	0.873	0.277
Oct 6, 2026	42.38	42.86	42.15	42.52	+0.24	3,622,315	25,391	0.860	0.277
Oct 5, 2026	41.99	42.74	41.52	42.28	+0.30	3,531,498	57,465	0.864	0.277
Oct 2, 2026	40.80	42.33	40.59	41.98	+0.00	6,752,184	97,368	0.801	0.277
Oct 1, 2026	41.75	42.16	39.73	40.43	-1.40	4,913,770	90,899	0.693	0.279
Sep 30, 2026	42.30	42.46	41.75	41.83	-0.37	2,992,595	37,877	0.738	0.277
Sep 29, 2026	41.25	42.22	40.94	42.20	+0.80	3,822,928	66,704	0.587	0.277
Sep 28, 2026	42.12	42.34	41.39	41.40	-0.87	2,619,031	3,862	0.675	0.276
Sep 25, 2026	41.73	42.29	41.65	42.27	+0.48	1,959,517	7,302	0.593	0.276
Sep 24, 2026	41.84	42.36	41.65	41.79	-0.11	2,387,172	7,019	0.582	0.275
Sep 23, 2026	42.29	42.53	41.32	41.90	-0.44	2,810,176	34,047	0.615	0.276
Sep 22, 2026	42.00	42.63	41.78	42.34	-0.42	2,893,545	30,558	0.569	0.275
Sep 21, 2026	42.25	42.76	41.88	42.76	+0.23	2,207,021	37,194	0.513	0.275
Sep 18, 2026	43.20	43.32	42.12	42.53	-0.70	4,860,438	22,238	0.513	0.275
Sep 17, 2026	44.05	44.53	42.71	43.23	+2.16	5,119,002	19,842	0.456	0.275
Sep 16, 2026	42.09	42.90	40.96	41.07	-1.11	2,728,932	8,753	0.481	0.270
Sep 15, 2026	42.48	42.65	42.11	42.18	-0.43	1,885,698	22,729	0.560	0.269
Sep 14, 2026	43.22	43.41	42.49	42.61	-0.13	1,954,982	9,783	0.468	0.269
Sep 11, 2026	42.13	42.83	41.38	42.75	+1.11	2,432,250	20,426	0.589	0.270
Sep 10, 2026	42.05	42.38	41.45	41.63	-0.37	2,053,600	3,147	0.477	0.269
Sep 9, 2026	43.02	43.02	41.80	42.00	-0.87	2,399,416	12,914	0.488	0.269
Sep 8, 2026	43.60	44.00	42.67	42.87	+0.00	6,884,542	39,636	0.433	0.269
Sep 4, 2026	42.89	43.82	42.85	43.73	+0.25	2,134,547	986	0.459	0.269
Sep 3, 2026	42.87	43.61	42.46	43.48	+0.89	2,256,912	2,488	0.438	0.269
Sep 2, 2026	41.50	43.37	41.50	42.59	+1.09	2,179,468	1,435	0.383	0.268
Sep 1, 2026	42.37	42.62	41.44	41.50	-0.79	2,052,348	7,945	0.442	0.267
Aug 31, 2026	42.97	42.97	42.09	42.29	-0.54	2,550,867	2,587	0.478	0.267
Aug 28, 2026	41.20	43.10	40.65	42.83	+1.80	3,827,592	1,753	0.451	0.267
Aug 27, 2026	41.31	41.47	40.65	41.03	-0.29	1,466,358	92	0.419	0.263
Aug 26, 2026	40.64	41.43	40.64	41.32	+0.60	1,029,677	37	0.450	0.263
Aug 25, 2026	41.50	42.14	40.70	40.72	-0.78	1,221,601	548	0.468	0.263
Aug 24, 2026	41.16	42.04	40.96	41.50	+0.45	1,470,369	780	0.432	0.264
Aug 21, 2026	41.33	41.75	41.05	41.05	-0.12	973,892	221	0.453	0.264
Aug 20, 2026	41.43	41.96	40.80	41.17	-0.35	1,030,234	2,431	0.666	0.264
Aug 19, 2026	40.78	42.32	40.53	41.52	+1.03	1,644,168	2,375	0.576	0.264
Aug 18, 2026	41.97	42.50	40.49	40.49	-1.05	3,000,348	100	0.466	0.263
Aug 17, 2026	41.61	41.93	41.28	41.54	-0.36	1,763,287	582	0.474	0.262
Aug 14, 2026	42.00	42.00	41.43	41.90	+0.25	2,050,803	43	0.457	0.262
Aug 13, 2026	40.99	41.78	40.99	41.65	+0.78	1,866,569	63	0.459	0.262
Aug 12, 2026	41.05	41.61	40.68	40.87	-0.45	1,360,410	1,429	0.445	0.261
Aug 11, 2026	41.16	41.66	41.01	41.32	+0.14	1,399,303	467	0.433	0.261
Aug 10, 2026	41.00	41.47	40.97	41.18	-0.14	921,861	191	0.438	0.262
Aug 7, 2026	41.56	42.44	41.03	41.32	-0.23	1,559,183	202	0.480	0.262
Aug 6, 2026	41.63	41.80	41.00	41.55	+0.36	785,466	142	0.434	0.262
Aug 5, 2026	42.42	42.58	40.96	41.19	-0.87	1,685,230	53	0.459	0.262
Aug 4, 2026	41.38	42.56	40.92	42.06	+0.06	2,791,283	148	0.396	0.261
Aug 3, 2026	41.86	42.66	41.58	42.00	+0.68	1,806,361	600	0.410	0.261
Jul 31, 2026	41.54	41.97	41.00	41.32	-0.05	3,822,118	426	0.418	0.261
Jul 30, 2026	41.96	43.04	40.28	41.37	+1.13	5,711,654	465	0.392	0.267
Jul 29, 2026	39.40	41.06	39.26	40.24	+1.09	4,861,570	2,397	0.465	0.267
Jul 28, 2026	39.38	39.41	39.03	39.15	+0.16	1,290,498	23	0.266	0.266

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.