Stockscreener 앱 받기
32.16
1.56%
-0.51
시간 외 거래:
32.1597
-0.000298
-0.00%
GFL Environmental Inc. 주식 (GFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $33.00 | $32.13 | $0.87 | 1,135,418.0 | -1.56% |
| 2024-05-08 | $33.56 | $32.38 | $1.18 | 720,799.0 | -2.33% |
| 2024-05-07 | $33.63 | $32.65 | $0.98 | 1,551,956.0 | +1.80% |
| 2024-05-06 | $33.83 | $32.84 | $0.99 | 1,143,598.0 | +0.24% |
| 2024-05-03 | $33.89 | $32.40 | $1.49 | 1,825,025.0 | -1.97% |
| 2024-05-02 | $34.57 | $32.58 | $1.99 | 2,855,997.0 | +4.96% |
| 2024-05-01 | $32.26 | $31.19 | $1.07 | 1,370,449.0 | -0.13% |
| 2024-04-30 | $32.56 | $31.75 | $0.81 | 905,991.0 | -2.18% |
| 2024-04-29 | $32.66 | $32.19 | $0.47 | 1,021,291.0 | +1.75% |
| 2024-04-26 | $32.57 | $31.98 | $0.59 | 795,085.0 | -0.74% |
| 2024-04-25 | $32.67 | $31.90 | $0.77 | 1,256,995.0 | -1.73% |
| 2024-04-24 | $33.27 | $32.68 | $0.59 | 919,254.0 | -1.05% |
| 2024-04-23 | $33.36 | $32.96 | $0.40 | 965,403.0 | +0.33% |
| 2024-04-22 | $33.53 | $32.95 | $0.58 | 832,787.0 | -0.15% |
| 2024-04-19 | $33.26 | $32.62 | $0.64 | 823,394.0 | +0.39% |
| 2024-04-18 | $33.41 | $32.84 | $0.57 | 423,091.0 | -0.51% |
| 2024-04-17 | $33.92 | $33.14 | $0.78 | 485,282.0 | -1.40% |
| 2024-04-16 | $33.91 | $33.14 | $0.77 | 813,737.0 | +0.18% |
| 2024-04-15 | $34.11 | $33.25 | $0.86 | 717,372.0 | +0.60% |
| 2024-04-12 | $33.95 | $32.73 | $1.22 | 1,294,635.0 | -2.08% |
| 2024-04-11 | $35.39 | $33.78 | $1.61 | 859,173.0 | -2.74% |
| 2024-04-10 | $35.16 | $34.48 | $0.68 | 813,694.0 | -0.43% |
| 2024-04-09 | $35.84 | $35.12 | $0.72 | 734,140.0 | -0.45% |
GFL Environmental Inc. 주식 (GFL) 연도별 가격 이력
이 심층 분석에서는 GFL Environmental Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 GFL Environmental Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
GFL Environmental Inc. 주식 (GFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $34.57 | $31.19 | $3.38 | 11,738,660.0 | +0.82% |
| 2024-04 | $35.84 | $31.75 | $4.09 | 19,634,505.0 | -7.54% |
| 2024-03 | $35.82 | $33.45 | $2.37 | 25,143,077.0 | -4.38% |
| 2024-02 | $37.20 | $33.80 | $3.40 | 28,544,678.0 | +6.21% |
| 2024-01 | $34.48 | $32.15 | $2.33 | 20,142,276.0 | -1.56% |
GFL Environmental Inc. 주식 (GFL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.87 | $28.21 | $6.66 | 29,147,847.0 | +20.24% |
| 2023-11 | $31.03 | $26.87 | $4.16 | 31,116,460.0 | -0.42% |
| 2023-10 | $33.33 | $28.09 | $5.24 | 28,001,462.0 | -9.26% |
| 2023-09 | $34.63 | $31.72 | $2.91 | 23,690,631.0 | -1.98% |
| 2023-08 | $34.85 | $31.96 | $2.89 | 31,177,324.0 | -5.10% |
| 2023-07 | $39.05 | $33.59 | $5.46 | 20,255,562.0 | -12.01% |
| 2023-06 | $38.93 | $35.74 | $3.19 | 15,088,017.0 | +7.36% |
| 2023-05 | $38.26 | $35.16 | $3.10 | 26,279,253.0 | -0.44% |
| 2023-04 | $36.52 | $32.93 | $3.59 | 21,585,769.0 | +5.40% |
| 2023-03 | $34.90 | $29.60 | $5.30 | 39,966,822.0 | +13.40% |
| 2023-02 | $32.45 | $29.52 | $2.93 | 25,029,070.0 | -1.59% |
| 2023-01 | $31.97 | $29.12 | $2.85 | 30,688,681.0 | +5.58% |
GFL Environmental Inc. 주식 (GFL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.80 | $27.64 | $2.16 | 24,614,920.0 | +0.90% |
| 2022-11 | $29.12 | $24.82 | $4.30 | 23,787,687.0 | +7.34% |
| 2022-10 | $27.46 | $23.10 | $4.36 | 25,741,585.0 | +6.72% |
| 2022-09 | $31.10 | $25.09 | $6.02 | 26,226,725.0 | -10.00% |
| 2022-08 | $30.08 | $27.25 | $2.83 | 17,887,204.0 | +1.63% |
| 2022-07 | $28.56 | $24.00 | $4.56 | 24,013,215.0 | +7.17% |
| 2022-06 | $32.42 | $24.16 | $8.26 | 22,962,598.0 | -15.60% |
| 2022-05 | $31.08 | $26.22 | $4.86 | 29,326,488.0 | +1.46% |
| 2022-04 | $34.16 | $30.05 | $4.11 | 24,876,405.0 | -7.41% |
| 2022-03 | $33.26 | $25.91 | $7.35 | 35,654,222.0 | +11.25% |
| 2022-02 | $33.76 | $26.76 | $7.00 | 29,682,383.0 | -11.01% |
| 2022-01 | $38.05 | $30.59 | $7.46 | 26,218,788.0 | -13.16% |
0.89%
0.34%
자본화:
|
볼륨(24시간):