GFL Environmental Inc (GFL)
45.88
+0.11
(+0.24%)
USD |
NYSE |
Nov 22, 16:00
45.88
0.00 (0.00%)
After-Hours: 20:00
GFL Environmental Price: 45.88 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 45.70 | 46.29 | 45.51 | 45.88 | 1.245M |
| Nov 21, 2024 | 45.33 | 46.09 | 44.70 | 45.77 | 932123.0 |
| Nov 20, 2024 | 45.86 | 45.90 | 44.80 | 45.27 | 1.095M |
| Nov 19, 2024 | 44.68 | 45.66 | 44.47 | 45.59 | 578018.0 |
| Nov 18, 2024 | 44.01 | 45.16 | 43.89 | 45.05 | 882461.0 |
| Nov 15, 2024 | 43.27 | 44.17 | 43.14 | 44.00 | 1.405M |
| Nov 14, 2024 | 44.62 | 44.67 | 43.31 | 43.40 | 814992.0 |
| Nov 13, 2024 | 44.20 | 45.06 | 44.01 | 44.75 | 1.112M |
| Nov 12, 2024 | 44.24 | 44.48 | 43.73 | 44.27 | 743848.0 |
| Nov 11, 2024 | 45.30 | 45.45 | 44.06 | 44.25 | 1.081M |
| Nov 08, 2024 | 45.73 | 46.48 | 45.09 | 45.12 | 1.955M |
| Nov 07, 2024 | 43.82 | 45.69 | 43.50 | 45.50 | 2.237M |
| Nov 06, 2024 | 42.05 | 43.65 | 41.91 | 43.60 | 2.662M |
| Nov 05, 2024 | 41.38 | 42.00 | 41.18 | 42.00 | 1.487M |
| Nov 04, 2024 | 41.62 | 41.79 | 41.21 | 41.36 | 900137.0 |
| Nov 01, 2024 | 41.87 | 42.04 | 41.32 | 41.58 | 1.023M |
| Oct 31, 2024 | 41.72 | 42.32 | 41.40 | 41.80 | 1.350M |
| Oct 30, 2024 | 41.10 | 42.34 | 41.10 | 42.00 | 2.020M |
| Oct 29, 2024 | 39.99 | 41.31 | 39.89 | 41.28 | 692431.0 |
| Oct 28, 2024 | 40.31 | 40.64 | 40.03 | 40.09 | 673233.0 |
| Oct 25, 2024 | 40.98 | 41.27 | 39.64 | 40.08 | 1.158M |
| Oct 24, 2024 | 41.54 | 41.61 | 40.96 | 41.02 | 694430.0 |
| Oct 23, 2024 | 41.58 | 42.07 | 41.54 | 41.69 | 1.515M |
| Oct 22, 2024 | 41.33 | 41.60 | 41.01 | 41.46 | 522344.0 |
| Oct 21, 2024 | 41.32 | 41.62 | 41.29 | 41.48 | 683638.0 |
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
45.88
Maximum
Nov 22 2024
30.98
Average
31.91
Median
Feb 08 2022
Price Benchmarks
| DevvStream Corp | 0.5485 |
| Excelsior Solutions Corp | 0.0035 |
| LifeQuest World Corp | 0.0069 |
| Energy And Water Development Corp | 0.0013 |
| Atmus Filtration Technologies Inc | 44.50 |
Price Related Metrics
| PS Ratio | 3.030 |
| PEG Ratio | -0.1436 |
| Price to Book Value | 3.598 |
| Price to Free Cash Flow | 86.54 |
| Earnings Yield | -2.91% |
| Market Cap | 18.05B |
| PEGY Ratio | -0.1436 |
| Operating PE Ratio | 65.13 |