NYSE:GFL
GFL Environmental Inc. Stock Price (Quote)
$31.91
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.97 | $34.57 | Friday, 17th May 2024 GFL stock ended at $31.91. During the day the stock fluctuated 1.91% from a day low at $31.62 to a day high of $32.22. |
90 days | $30.97 | $37.20 | |
52 weeks | $26.87 | $39.06 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $32.34 | $32.85 | $32.22 | $32.65 | 549 647 |
Sep 06, 2023 | $32.45 | $32.59 | $32.15 | $32.29 | 577 513 |
Sep 05, 2023 | $32.38 | $32.71 | $31.89 | $32.55 | 839 847 |
Sep 01, 2023 | $32.36 | $32.90 | $32.30 | $32.45 | 1 307 758 |
Aug 31, 2023 | $32.67 | $32.68 | $32.08 | $32.40 | 1 022 205 |
Aug 30, 2023 | $32.59 | $32.61 | $32.29 | $32.56 | 1 342 476 |
Aug 29, 2023 | $32.50 | $32.50 | $31.96 | $32.43 | 1 188 178 |
Aug 28, 2023 | $32.35 | $32.63 | $32.15 | $32.54 | 583 293 |
Aug 25, 2023 | $32.50 | $32.98 | $32.24 | $32.30 | 769 827 |
Aug 24, 2023 | $33.67 | $33.74 | $32.65 | $32.69 | 815 861 |
Aug 23, 2023 | $33.91 | $34.66 | $33.53 | $33.53 | 1 559 986 |
Aug 22, 2023 | $33.50 | $34.02 | $33.62 | $34.00 | 2 603 285 |
Aug 21, 2023 | $34.06 | $34.25 | $33.07 | $33.59 | 749 787 |
Aug 18, 2023 | $33.63 | $34.46 | $33.27 | $34.06 | 3 427 623 |
Aug 17, 2023 | $33.41 | $33.80 | $33.10 | $33.58 | 2 444 425 |
Aug 16, 2023 | $32.70 | $33.64 | $32.43 | $33.48 | 1 357 341 |
Aug 15, 2023 | $32.75 | $32.94 | $32.61 | $32.76 | 964 156 |
Aug 14, 2023 | $32.82 | $33.26 | $32.70 | $32.97 | 750 615 |
Aug 11, 2023 | $32.94 | $33.33 | $32.65 | $32.88 | 1 196 162 |
Aug 10, 2023 | $33.05 | $33.42 | $32.72 | $32.85 | 1 470 118 |
Aug 09, 2023 | $33.73 | $33.73 | $32.66 | $33.08 | 1 148 208 |
Aug 08, 2023 | $33.25 | $33.79 | $33.13 | $33.55 | 1 925 598 |
Aug 07, 2023 | $33.19 | $33.55 | $33.04 | $33.46 | 977 077 |
Aug 04, 2023 | $33.02 | $33.61 | $32.80 | $32.99 | 853 609 |
Aug 03, 2023 | $33.34 | $33.78 | $32.91 | $33.07 | 671 509 |
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.