Gfl Environmental Holdings Stock Price History
| GFL Stock | USD 47.92 0.10 0.21% |
Below is the normalized historical share price chart for Gfl Environmental Holdings extending back to March 03, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Gfl Environmental stands at 47.92, as last reported on the 24th of March, with the highest price reaching 48.01 and the lowest price hitting 47.36 during the day.
If you're considering investing in Gfl Stock, it is important to understand the factors that can impact its price. As of now, Gfl Stock is very steady. Gfl Environmental holds Efficiency (Sharpe) Ratio of 0.0774, which attests that the entity had a 0.0774 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Gfl Environmental, which you can use to evaluate the volatility of the firm. Please check out Gfl Environmental's Downside Deviation of 1.42, market risk adjusted performance of 0.2202, and Risk Adjusted Performance of 0.0655 to validate if the risk estimate we provide is consistent with the expected return of 0.12%.
At this time, Gfl Environmental's Common Stock Total Equity is quite stable compared to the past year. Sale Purchase Of Stock is expected to rise to about 4.6 B this year, although the value of Common Stock Shares Outstanding will most likely fall to about 343 M. . At this time, Gfl Environmental's Price Cash Flow Ratio is quite stable compared to the past year. Price Sales Ratio is expected to rise to 3.97 this year, although the value of Price Earnings Ratio is projected to rise to (32.08). Gfl Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of March 2020 | 200 Day MA 42.2823 | 50 Day MA 45.0622 | Beta 1.051 |
Gfl |
Sharpe Ratio = 0.0774
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | GFL | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.59 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Gfl Environmental is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Gfl Environmental by adding it to a well-diversified portfolio.
Price Book 3.8604 | Enterprise Value Ebitda 31.2473 | Price Sales 2.3927 | Shares Float 257.9 M | Dividend Share 0.081 |
Gfl Environmental Stock Price History Chart
There are several ways to analyze Gfl Stock price data. The simplest method is using a basic Gfl candlestick price chart, which shows Gfl Environmental price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 20, 2025 | 48.08 |
| Lowest Price | January 21, 2025 | 41.72 |
Gfl Environmental March 24, 2025 Stock Price Synopsis
Various analyses of Gfl Environmental's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Gfl Stock. It can be used to describe the percentage change in the price of Gfl Environmental from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Gfl Stock.| Gfl Environmental Price Action Indicator | 0.29 | |
| Gfl Environmental Price Rate Of Daily Change | 1.00 | |
| Gfl Environmental Price Daily Balance Of Power | 0.15 |
Gfl Environmental March 24, 2025 Stock Price Analysis
Gfl Stock Price History Data
The price series of Gfl Environmental for the period between Tue, Dec 24, 2024 and Mon, Mar 24, 2025 has a statistical range of 6.36 with a coefficient of variation of 3.47. Under current investment horizon, the daily prices are spread out with arithmetic mean of 44.97. The median price for the last 90 days is 44.87. The company completed dividends distribution on 2025-01-13.| Open | High | Low | Close | Volume | ||
03/24/2025 | 47.82 | 48.01 | 47.36 | 47.92 | ||
03/24/2025 | 47.82 | 48.01 | 47.36 | 47.92 | ||
| 03/21/2025 | 47.44 | 48.01 | 47.36 | 47.82 | 715,454 | |
| 03/20/2025 | 47.90 | 48.45 | 47.47 | 48.08 | 1,812,499 | |
| 03/19/2025 | 46.99 | 48.79 | 46.80 | 48.01 | 2,790,236 | |
| 03/18/2025 | 46.30 | 46.92 | 46.30 | 46.76 | 2,037,307 | |
| 03/17/2025 | 46.49 | 46.96 | 46.13 | 46.30 | 1,870,636 | |
| 03/14/2025 | 46.35 | 47.18 | 45.35 | 46.28 | 1,811,901 | |
| 03/13/2025 | 45.85 | 46.83 | 45.82 | 45.99 | 1,537,096 | |
| 03/12/2025 | 46.79 | 47.06 | 45.38 | 46.05 | 1,664,324 | |
| 03/11/2025 | 46.73 | 47.60 | 46.22 | 46.29 | 2,032,115 | |
| 03/10/2025 | 46.33 | 47.31 | 46.08 | 46.73 | 1,769,273 | |
| 03/07/2025 | 45.96 | 47.17 | 45.59 | 46.83 | 2,348,430 | |
| 03/06/2025 | 46.74 | 47.50 | 46.16 | 46.39 | 3,015,990 | |
| 03/05/2025 | 45.46 | 48.09 | 45.46 | 47.36 | 3,062,350 | |
| 03/04/2025 | 46.84 | 47.30 | 45.52 | 45.52 | 3,627,774 | |
| 03/03/2025 | 45.00 | 47.05 | 45.00 | 46.50 | 2,981,177 | |
| 02/28/2025 | 43.53 | 45.27 | 43.16 | 45.16 | 2,191,653 | |
| 02/27/2025 | 44.53 | 44.94 | 43.03 | 43.04 | 2,750,419 | |
| 02/26/2025 | 43.47 | 45.12 | 42.88 | 44.36 | 2,077,068 | |
| 02/25/2025 | 46.68 | 46.96 | 43.86 | 43.98 | 3,563,490 | |
| 02/24/2025 | 45.77 | 46.45 | 45.52 | 46.00 | 1,099,550 | |
| 02/21/2025 | 46.17 | 46.77 | 45.82 | 46.33 | 987,186 | |
| 02/20/2025 | 46.49 | 46.62 | 45.76 | 46.21 | 787,822 | |
| 02/19/2025 | 46.27 | 46.66 | 45.97 | 46.66 | 778,205 | |
| 02/18/2025 | 46.36 | 46.64 | 46.11 | 46.22 | 1,157,135 | |
| 02/14/2025 | 45.65 | 46.74 | 45.65 | 46.55 | 824,099 | |
| 02/13/2025 | 45.94 | 46.12 | 45.05 | 45.30 | 1,717,781 | |
| 02/12/2025 | 46.06 | 46.48 | 45.62 | 45.92 | 1,426,868 | |
| 02/11/2025 | 46.35 | 46.35 | 45.87 | 46.29 | 1,364,789 | |
| 02/10/2025 | 46.14 | 47.43 | 46.07 | 46.42 | 1,556,812 | |
| 02/07/2025 | 46.13 | 46.27 | 45.61 | 45.95 | 1,167,743 | |
| 02/06/2025 | 45.53 | 46.09 | 45.39 | 46.01 | 1,258,310 | |
| 02/05/2025 | 45.00 | 45.50 | 44.67 | 45.50 | 1,225,360 | |
| 02/04/2025 | 43.63 | 44.38 | 43.46 | 44.18 | 1,432,887 | |
| 02/03/2025 | 42.49 | 43.75 | 42.21 | 43.47 | 1,337,847 | |
| 01/31/2025 | 43.53 | 43.88 | 42.83 | 43.13 | 2,762,893 | |
| 01/30/2025 | 43.65 | 44.30 | 43.15 | 43.62 | 1,752,570 | |
| 01/29/2025 | 43.22 | 44.03 | 43.00 | 43.36 | 2,623,171 | |
| 01/28/2025 | 43.26 | 43.28 | 42.83 | 43.15 | 2,971,342 | |
| 01/27/2025 | 42.88 | 43.58 | 42.46 | 43.11 | 5,442,257 | |
| 01/24/2025 | 42.05 | 42.47 | 42.00 | 42.29 | 1,797,193 | |
| 01/23/2025 | 41.87 | 42.26 | 41.77 | 42.05 | 2,642,203 | |
| 01/22/2025 | 41.76 | 42.20 | 41.29 | 41.94 | 2,162,394 | |
| 01/21/2025 | 42.16 | 42.43 | 41.37 | 41.72 | 1,646,926 | |
| 01/17/2025 | 42.58 | 42.65 | 41.83 | 41.94 | 2,238,352 | |
| 01/16/2025 | 42.94 | 43.03 | 42.42 | 42.50 | 1,028,155 | |
| 01/15/2025 | 44.05 | 44.29 | 42.81 | 42.98 | 1,567,929 | |
| 01/14/2025 | 44.21 | 44.51 | 43.37 | 43.69 | 1,310,501 | |
| 01/13/2025 | 43.89 | 44.30 | 43.15 | 44.21 | 900,832 | |
| 01/10/2025 | 44.09 | 44.77 | 43.40 | 44.20 | 1,579,500 | |
| 01/08/2025 | 43.47 | 44.88 | 43.09 | 44.74 | 3,785,600 | |
| 01/07/2025 | 45.61 | 46.60 | 42.93 | 43.52 | 3,054,100 | |
| 01/06/2025 | 44.67 | 44.99 | 43.80 | 44.01 | 848,400 | |
| 01/03/2025 | 44.63 | 44.87 | 44.32 | 44.62 | 600,200 | |
| 01/02/2025 | 44.47 | 44.66 | 44.00 | 44.61 | 742,800 | |
| 12/31/2024 | 44.55 | 44.60 | 44.27 | 44.53 | 607,500 | |
| 12/30/2024 | 44.23 | 44.50 | 43.70 | 44.34 | 460,300 | |
| 12/27/2024 | 44.74 | 45.02 | 44.28 | 44.58 | 580,700 | |
| 12/26/2024 | 44.54 | 44.99 | 44.54 | 44.83 | 697,600 | |
| 12/24/2024 | 44.62 | 44.72 | 44.39 | 44.70 | 298,500 |
About Gfl Environmental Stock history
Gfl Environmental investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Gfl is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Gfl Environmental will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Gfl Environmental stock prices may prove useful in developing a viable investing in Gfl Environmental
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 380.8 M | 343 M | |
| Net Loss | -355.3 M | -373.1 M |
Gfl Environmental Stock Technical Analysis
Gfl Environmental technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Holdings Now
Portfolio HoldingsCheck your current holdings and cash postion to detemine if your portfolio needs rebalancing |
| All Next | Launch Module |
Gfl Environmental Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Gfl Environmental's price direction in advance. Along with the technical and fundamental analysis of Gfl Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Gfl to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0655 | |||
| Jensen Alpha | 0.1315 | |||
| Total Risk Alpha | 0.2203 | |||
| Sortino Ratio | 0.1175 | |||
| Treynor Ratio | 0.2102 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Gfl Environmental Holdings. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in census. You can also try the Equity Analysis module to research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities.
Is Environmental & Facilities Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Gfl Environmental. If investors know Gfl will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Gfl Environmental listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 4.972 | Dividend Share 0.081 | Earnings Share (1.47) | Revenue Per Share | Quarterly Revenue Growth 0.055 |
The market value of Gfl Environmental is measured differently than its book value, which is the value of Gfl that is recorded on the company's balance sheet. Investors also form their own opinion of Gfl Environmental's value that differs from its market value or its book value, called intrinsic value, which is Gfl Environmental's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Gfl Environmental's market value can be influenced by many factors that don't directly affect Gfl Environmental's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Gfl Environmental's value and its price as these two are different measures arrived at by different means. Investors typically determine if Gfl Environmental is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Gfl Environmental's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.