NYSE:GFL
GFL Environmental Inc. Stock Price (Quote)
$31.47
+0.410 (+1.32%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.57 | $34.57 | Friday, 31st May 2024 GFL stock ended at $31.47. This is 1.32% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.58% from a day low at $31.09 to a day high of $31.58. |
90 days | $30.57 | $35.84 | |
52 weeks | $26.87 | $39.06 |
Historical GFL Environmental Inc. prices
Date | Open | High | Low | Close | Volume |
Apr 27, 2023 | $33.68 | $33.77 | $32.93 | $33.69 | 1 160 860 |
Apr 26, 2023 | $34.20 | $34.30 | $33.31 | $33.43 | 1 072 400 |
Apr 25, 2023 | $34.85 | $35.01 | $34.18 | $34.34 | 1 306 308 |
Apr 24, 2023 | $35.08 | $35.56 | $34.97 | $35.09 | 1 313 393 |
Apr 21, 2023 | $35.02 | $35.04 | $34.73 | $34.92 | 1 452 185 |
Apr 20, 2023 | $34.70 | $35.03 | $34.58 | $34.88 | 1 277 810 |
Apr 19, 2023 | $34.09 | $34.79 | $34.08 | $34.75 | 1 158 361 |
Apr 18, 2023 | $34.67 | $34.87 | $34.16 | $34.45 | 669 598 |
Apr 17, 2023 | $34.74 | $34.98 | $34.35 | $34.55 | 1 023 572 |
Apr 14, 2023 | $35.23 | $35.39 | $34.51 | $34.69 | 835 564 |
Apr 13, 2023 | $34.95 | $35.47 | $34.95 | $35.34 | 983 250 |
Apr 12, 2023 | $34.87 | $35.90 | $34.59 | $34.95 | 1 136 672 |
Apr 11, 2023 | $34.19 | $34.71 | $34.19 | $34.59 | 784 924 |
Apr 10, 2023 | $33.86 | $34.25 | $33.74 | $34.23 | 694 890 |
Apr 06, 2023 | $33.96 | $34.30 | $33.89 | $34.06 | 1 175 114 |
Apr 05, 2023 | $33.96 | $34.32 | $33.74 | $33.85 | 630 439 |
Apr 04, 2023 | $34.57 | $34.71 | $33.82 | $34.15 | 691 947 |
Apr 03, 2023 | $34.45 | $34.71 | $34.20 | $34.53 | 780 085 |
Mar 31, 2023 | $34.43 | $34.90 | $34.38 | $34.44 | 1 141 753 |
Mar 30, 2023 | $33.58 | $34.57 | $33.56 | $34.29 | 1 350 197 |
Mar 29, 2023 | $33.01 | $33.42 | $32.96 | $33.41 | 684 516 |
Mar 28, 2023 | $32.49 | $32.87 | $32.37 | $32.85 | 424 799 |
Mar 27, 2023 | $32.66 | $32.85 | $32.15 | $32.47 | 570 245 |
Mar 24, 2023 | $32.16 | $32.60 | $32.01 | $32.54 | 768 473 |
Mar 23, 2023 | $32.75 | $33.40 | $32.19 | $32.46 | 701 695 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GFL stock historical prices to predict future price movements?
Trend Analysis: Examine the GFL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GFL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.