GFL Environmental Inc (GFL)
32.31
+0.15
(+0.47%)
USD |
NYSE |
May 10, 16:00
32.17
-0.14
(-0.43%)
After-Hours: 20:00
GFL Environmental Price: 32.31 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 32.49 | 32.61 | 32.22 | 32.31 | 1.197M |
| May 09, 2024 | 32.69 | 33.00 | 32.13 | 32.16 | 1.135M |
| May 08, 2024 | 33.30 | 33.56 | 32.38 | 32.67 | 720808.0 |
| May 07, 2024 | 32.99 | 33.63 | 32.65 | 33.45 | 1.552M |
| May 06, 2024 | 33.25 | 33.83 | 32.84 | 32.86 | 1.144M |
| May 03, 2024 | 33.64 | 33.89 | 32.40 | 32.78 | 1.825M |
| May 02, 2024 | 32.58 | 34.57 | 32.58 | 33.44 | 2.858M |
| May 01, 2024 | 31.82 | 32.26 | 31.19 | 31.86 | 1.394M |
| Apr 30, 2024 | 32.45 | 32.56 | 31.75 | 31.90 | 905991.0 |
| Apr 29, 2024 | 32.19 | 32.66 | 32.19 | 32.61 | 1.023M |
| Apr 26, 2024 | 32.19 | 32.57 | 31.98 | 32.05 | 796929.0 |
| Apr 25, 2024 | 32.61 | 32.67 | 31.90 | 32.29 | 1.258M |
| Apr 24, 2024 | 33.09 | 33.27 | 32.68 | 32.86 | 923887.0 |
| Apr 23, 2024 | 33.36 | 33.36 | 32.96 | 33.21 | 974387.0 |
| Apr 22, 2024 | 33.36 | 33.53 | 32.95 | 33.10 | 834450.0 |
| Apr 19, 2024 | 32.96 | 33.26 | 32.62 | 33.15 | 827027.0 |
| Apr 18, 2024 | 33.28 | 33.41 | 32.84 | 33.02 | 428326.0 |
| Apr 17, 2024 | 33.80 | 33.92 | 33.14 | 33.19 | 486004.0 |
| Apr 16, 2024 | 33.44 | 33.91 | 33.14 | 33.66 | 816449.0 |
| Apr 15, 2024 | 33.71 | 34.11 | 33.25 | 33.60 | 717375.0 |
| Apr 12, 2024 | 33.85 | 33.94 | 32.73 | 33.40 | 1.295M |
| Apr 11, 2024 | 35.22 | 35.39 | 33.78 | 34.11 | 859173.0 |
| Apr 10, 2024 | 34.69 | 35.16 | 34.48 | 35.07 | 813697.0 |
| Apr 09, 2024 | 35.45 | 35.84 | 35.12 | 35.22 | 734140.0 |
| Apr 08, 2024 | 34.73 | 35.51 | 34.50 | 35.40 | 848335.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.53
Minimum
Apr 06 2020
41.89
Maximum
Nov 18 2021
29.89
Average
31.30
Median
Price Benchmarks
| JanOne Inc | 4.01 |
| Excelsior Solutions Corp | 0.0081 |
| LifeQuest World Corp | 0.0175 |
| Energy And Water Development Corp | 0.052 |
| Atmus Filtration Technologies Inc | 30.69 |
Price Related Metrics
| PE Ratio | 991.62 |
| PS Ratio | 2.196 |
| Price to Book Value | 2.291 |
| Earnings Yield | 0.10% |
| Market Cap | 12.16B |
| Operating PE Ratio | 58.01 |