Stockscreener 앱 받기
49.37
1.48%
-0.74
시간 외 거래:
51.71
2.34
+4.74%
Gfl Environmental Inc 주식 (GFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $50.23 | $49.27 | $0.962 | 1,095,624.0 | -1.48% |
| 2025-06-02 | $50.20 | $48.97 | $1.23 | 862,721.0 | -0.63% |
| 2025-05-30 | $50.50 | $49.16 | $1.34 | 1,686,527.0 | +2.40% |
| 2025-05-29 | $49.75 | $49.11 | $0.64 | 838,400.0 | -0.89% |
| 2025-05-28 | $50.11 | $49.53 | $0.58 | 599,657.0 | +0.14% |
| 2025-05-27 | $49.75 | $49.16 | $0.59 | 901,060.0 | +0.98% |
| 2025-05-23 | $49.40 | $48.07 | $1.33 | 1,014,921.0 | +0.72% |
| 2025-05-22 | $49.63 | $48.52 | $1.11 | 1,562,390.0 | -1.59% |
| 2025-05-21 | $50.27 | $49.08 | $1.20 | 1,318,157.0 | -0.76% |
| 2025-05-20 | $50.15 | $49.51 | $0.64 | 2,148,035.0 | +0.34% |
| 2025-05-19 | $49.84 | $48.71 | $1.13 | 1,065,855.0 | +0.85% |
| 2025-05-16 | $49.41 | $48.48 | $0.93 | 1,701,847.0 | +0.69% |
| 2025-05-15 | $49.08 | $47.53 | $1.55 | 2,004,993.0 | +2.55% |
| 2025-05-14 | $48.08 | $46.69 | $1.39 | 2,726,739.0 | -0.60% |
| 2025-05-13 | $49.09 | $47.75 | $1.34 | 3,223,676.0 | -1.19% |
| 2025-05-12 | $49.96 | $47.77 | $2.19 | 2,342,179.0 | -1.95% |
| 2025-05-09 | $50.54 | $48.72 | $1.82 | 1,783,559.0 | -1.53% |
| 2025-05-08 | $51.48 | $50.33 | $1.15 | 1,530,010.0 | -1.60% |
| 2025-05-07 | $51.70 | $50.52 | $1.18 | 1,329,458.0 | +0.41% |
| 2025-05-06 | $51.57 | $50.55 | $1.02 | 1,209,410.0 | -1.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $50.23 | $48.97 | $1.27 | 3,053,969.0 | -2.10% |
| 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% |
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% |
0.35%
0.90%
자본화:
|
볼륨(24시간):