GFL Environmental Inc (GFL)
33.19
-0.47
(-1.40%)
USD |
NYSE |
Apr 17, 16:00
33.18
-0.01
(-0.03%)
Pre-Market: 20:00
GFL Environmental Price: 33.19 for April 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 33.80 | 33.92 | 33.14 | 33.19 | 480544.0 |
| 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 |
| Apr 05, 2024 | 33.55 | 34.58 | 33.55 | 34.35 | 1.097M |
| Apr 04, 2024 | 34.26 | 34.50 | 33.60 | 33.67 | 866042.0 |
| Apr 03, 2024 | 33.58 | 34.19 | 33.53 | 33.64 | 886509.0 |
| Apr 02, 2024 | 34.36 | 34.50 | 33.48 | 33.62 | 1.325M |
| Apr 01, 2024 | 34.57 | 34.60 | 34.13 | 34.57 | 1.031M |
| Mar 28, 2024 | 34.93 | 35.14 | 34.43 | 34.50 | 736915.0 |
| Mar 27, 2024 | 33.87 | 34.90 | 33.45 | 34.89 | 1.297M |
| Mar 26, 2024 | 34.68 | 34.68 | 33.65 | 33.71 | 1.847M |
| Mar 25, 2024 | 35.34 | 35.34 | 34.56 | 34.65 | 530794.0 |
| Mar 22, 2024 | 35.15 | 35.46 | 35.01 | 35.37 | 952361.0 |
| Mar 21, 2024 | 35.49 | 35.62 | 35.00 | 35.07 | 944504.0 |
| Mar 20, 2024 | 34.92 | 35.51 | 34.68 | 35.35 | 1.181M |
| Mar 19, 2024 | 34.08 | 34.96 | 33.86 | 34.95 | 1.676M |
| Mar 18, 2024 | 33.98 | 34.38 | 33.86 | 34.03 | 1.494M |
| Mar 15, 2024 | 34.04 | 34.34 | 33.54 | 33.78 | 2.182M |
| Mar 14, 2024 | 34.60 | 34.67 | 33.85 | 34.15 | 1.125M |
| Mar 13, 2024 | 34.79 | 35.03 | 34.55 | 34.73 | 753703.0 |
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
29.85
Average
31.16
Median
Jun 17 2021
Price Benchmarks
| JanOne Inc | 3.565 |
| Excelsior Solutions Corp | 0.0099 |
| Energy And Water Development Corp | 0.071 |
| Deep Green Waste & Recycling Inc | 0.0898 |
| Atmus Filtration Technologies Inc | 32.20 |
Price Related Metrics
| PS Ratio | 2.252 |
| Price to Book Value | 2.310 |
| Earnings Yield | -0.19% |
| Market Cap | 12.50B |
| Operating PE Ratio | 57.80 |