Stockscreener 앱 받기
43.50
3.40%
-1.53
Gfl Environmental Inc 주식 (GFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-10 | $45.00 | $43.29 | $1.71 | 1,272,572.0 | -3.40% |
| 2026-03-09 | $45.13 | $43.94 | $1.20 | 1,871,626.0 | +1.01% |
| 2026-03-06 | $45.49 | $44.39 | $1.10 | 1,076,880.0 | -0.58% |
| 2026-03-05 | $44.95 | $43.84 | $1.10 | 1,238,720.0 | +0.16% |
| 2026-03-04 | $45.38 | $44.60 | $0.775 | 3,591,392.0 | -1.21% |
| 2026-03-03 | $45.48 | $44.04 | $1.44 | 1,209,223.0 | +0.24% |
| 2026-03-02 | $45.56 | $43.58 | $1.98 | 1,949,932.0 | +2.31% |
| 2026-02-27 | $44.51 | $43.93 | $0.58 | 1,043,522.0 | +0.80% |
| 2026-02-26 | $44.01 | $42.51 | $1.50 | 1,019,920.0 | +3.71% |
| 2026-02-25 | $42.63 | $41.93 | $0.70 | 1,247,540.0 | +0.05% |
| 2026-02-24 | $42.78 | $41.91 | $0.87 | 1,024,589.0 | -0.02% |
| 2026-02-23 | $42.79 | $41.82 | $0.97 | 1,115,311.0 | -0.96% |
| 2026-02-20 | $43.60 | $42.60 | $1.00 | 1,194,542.0 | -1.84% |
| 2026-02-19 | $44.20 | $43.29 | $0.91 | 1,286,511.0 | +0.32% |
| 2026-02-18 | $43.70 | $42.99 | $0.7099 | 1,168,710.0 | +0.07% |
| 2026-02-17 | $43.92 | $41.31 | $2.61 | 1,481,620.0 | -0.02% |
| 2026-02-13 | $43.68 | $41.43 | $2.25 | 2,734,713.0 | +4.79% |
| 2026-02-12 | $46.32 | $40.94 | $5.38 | 4,558,113.0 | -6.17% |
| 2026-02-11 | $44.13 | $42.59 | $1.54 | 2,133,409.0 | +2.11% |
| 2026-02-10 | $43.65 | $42.95 | $0.6999 | 851,639.0 | +0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $45.56 | $43.29 | $2.27 | 13,482,917.0 | -1.56% |
| 2026-02 | $46.32 | $40.94 | $5.38 | 28,228,702.0 | +2.89% |
| 2026-01 | $45.29 | $40.83 | $4.46 | 33,074,464.0 | +0.00% |
Gfl Environmental Inc 주식 (GFL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.66 | $42.71 | $2.95 | 31,991,655.0 | -3.87% |
| 2025-11 | $46.77 | $42.23 | $4.54 | 30,134,696.0 | +4.07% |
| 2025-10 | $47.66 | $43.27 | $4.39 | 28,632,020.0 | -7.79% |
| 2025-09 | $50.01 | $45.24 | $4.77 | 28,411,564.0 | -5.32% |
| 2025-08 | $51.51 | $49.11 | $2.40 | 22,609,322.0 | -0.60% |
| 2025-07 | $50.89 | $46.67 | $4.22 | 25,784,579.0 | -0.24% |
| 2025-06 | $51.31 | $48.46 | $2.85 | 20,369,356.0 | +0.06% |
| 2025-05 | $52.00 | $46.69 | $5.31 | 33,998,115.0 | +1.06% |
| 2025-04 | $50.00 | $42.16 | $7.84 | 41,424,637.0 | +3.29% |
| 2025-03 | $49.35 | $45.00 | $4.35 | 45,007,502.0 | +6.98% |
| 2025-02 | $47.43 | $42.21 | $5.22 | 27,148,881.0 | +4.71% |
| 2025-01 | $46.61 | $41.29 | $5.32 | 39,413,592.0 | -3.17% |
Gfl Environmental Inc 주식 (GFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.87 | $43.71 | $5.16 | 20,860,495.0 | -5.84% |
| 2024-11 | $47.16 | $41.18 | $5.98 | 23,564,420.0 | +12.68% |
| 2024-10 | $42.34 | $39.02 | $3.32 | 22,820,658.0 | +4.81% |
| 2024-09 | $43.62 | $38.78 | $4.84 | 30,233,992.0 | -7.92% |
| 2024-08 | $43.79 | $37.00 | $6.79 | 23,618,093.0 | +11.57% |
| 2024-07 | $40.00 | $37.60 | $2.40 | 21,818,826.0 | -0.28% |
| 2024-06 | $40.27 | $32.55 | $7.72 | 36,972,001.0 | +23.71% |
| 2024-05 | $34.57 | $30.57 | $4.00 | 25,196,726.0 | -1.35% |
| 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% |
0.05%
6.87%
자본화:
|
볼륨(24시간):