Stockscreener 앱 받기
42.21
1.25%
0.52
시간 외 거래:
42.21
Gfl Environmental Inc 주식 (GFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $42.38 | $41.53 | $0.84 | 2,431,388.0 | +1.25% |
| 2026-01-07 | $43.00 | $41.59 | $1.41 | 1,676,004.0 | -2.41% |
| 2026-01-06 | $43.03 | $42.13 | $0.8977 | 1,882,986.0 | +0.14% |
| 2026-01-05 | $43.07 | $42.21 | $0.86 | 1,569,922.0 | -0.51% |
| 2026-01-02 | $43.29 | $42.47 | $0.819 | 1,641,550.0 | -0.16% |
| 2025-12-31 | $43.74 | $42.88 | $0.8558 | 926,410.0 | -1.74% |
| 2025-12-30 | $43.90 | $43.47 | $0.425 | 2,026,878.0 | -0.32% |
| 2025-12-29 | $43.88 | $43.16 | $0.715 | 2,130,713.0 | +1.41% |
| 2025-12-26 | $43.47 | $43.08 | $0.39 | 806,151.0 | +0.00% |
| 2025-12-24 | $43.56 | $43.01 | $0.55 | 1,596,645.0 | +0.09% |
| 2025-12-23 | $43.32 | $42.99 | $0.33 | 1,843,772.0 | +0.23% |
| 2025-12-22 | $43.23 | $42.71 | $0.52 | 2,382,633.0 | +0.05% |
| 2025-12-19 | $43.59 | $43.00 | $0.585 | 3,494,895.0 | -0.87% |
| 2025-12-18 | $44.20 | $43.36 | $0.84 | 1,311,218.0 | -1.59% |
| 2025-12-17 | $44.40 | $43.61 | $0.79 | 2,013,761.0 | +0.78% |
| 2025-12-16 | $44.55 | $43.73 | $0.82 | 1,549,592.0 | -0.61% |
| 2025-12-15 | $44.95 | $43.83 | $1.12 | 1,054,365.0 | -0.09% |
| 2025-12-12 | $44.97 | $44.10 | $0.87 | 1,191,200.0 | -1.01% |
| 2025-12-11 | $45.26 | $44.34 | $0.92 | 1,721,181.0 | +0.36% |
| 2025-12-10 | $44.69 | $44.07 | $0.615 | 1,377,198.0 | +0.66% |
| 2025-12-09 | $45.07 | $44.07 | $1.00 | 828,374.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $43.29 | $41.53 | $1.75 | 11,633,238.0 | -1.72% |
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% |
1.76%
1.12%
자본화:
|
볼륨(24시간):