GFL Environmental Inc (GFL)
31.90
-0.01
(-0.03%)
USD |
NYSE |
May 17, 16:00
31.90
0.00 (0.00%)
Pre-Market: 20:00
GFL Environmental Price: 31.90 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 31.95 | 32.22 | 31.62 | 31.91 | 778353.0 |
May 16, 2024 | 31.46 | 31.99 | 31.15 | 31.91 | 1.308M |
May 15, 2024 | 31.50 | 31.68 | 30.97 | 31.43 | 1.626M |
May 14, 2024 | 32.50 | 32.72 | 31.25 | 31.25 | 1.016M |
May 13, 2024 | 32.36 | 32.56 | 32.03 | 32.43 | 1.293M |
May 10, 2024 | 32.49 | 32.61 | 32.22 | 32.31 | 1.315M |
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 |
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
29.90
Average
31.33
Median
Jul 20 2021
Price Benchmarks
JanOne Inc | 3.39 |
Excelsior Solutions Corp | 0.0081 |
LifeQuest World Corp | 0.0179 |
Energy And Water Development Corp | 0.0538 |
Atmus Filtration Technologies Inc | 30.08 |
Price Related Metrics
PE Ratio | 979.35 |
PS Ratio | 2.168 |
Price to Book Value | 2.262 |
Earnings Yield | 0.10% |
Market Cap | 12.01B |
Operating PE Ratio | 57.30 |