47.76
price down icon2.13%   -1.04
 
loading

Gfl Environmental Inc 주식 (GFL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $48.64 $47.53 $1.11 2,045,791.0 -2.13%
2025-03-27 $48.90 $47.77 $1.13 2,677,239.0 +0.93%
2025-03-26 $49.35 $47.70 $1.65 5,578,896.0 -0.56%
2025-03-25 $49.00 $48.11 $0.89 1,195,053.0 +1.00%
2025-03-24 $48.80 $47.71 $1.09 1,427,130.0 +0.67%
2025-03-21 $48.01 $47.36 $0.65 711,799.0 -0.54%
2025-03-20 $48.45 $47.47 $0.98 1,811,784.0 +0.15%
2025-03-19 $48.79 $46.80 $1.99 2,788,300.0 +2.67%
2025-03-18 $46.92 $46.30 $0.62 2,023,128.0 +0.99%
2025-03-17 $46.96 $46.13 $0.83 1,869,919.0 +0.04%
2025-03-14 $47.18 $45.35 $1.83 1,809,172.0 +0.63%
2025-03-13 $46.83 $45.82 $1.01 1,533,733.0 -0.13%
2025-03-12 $47.06 $45.38 $1.68 1,661,488.0 -0.52%
2025-03-11 $47.60 $46.22 $1.38 2,018,394.0 -0.94%
2025-03-10 $47.31 $46.08 $1.23 1,747,684.0 -0.21%
2025-03-07 $47.17 $45.59 $1.58 2,310,655.0 +0.95%
2025-03-06 $47.50 $46.16 $1.34 3,010,748.0 -2.05%
2025-03-05 $48.09 $45.46 $2.63 3,029,988.0 +4.04%
2025-03-04 $46.57 $45.52 $1.05 903,102.0 -2.11%
2025-03-03 $47.05 $45.00 $2.05 2,709,023.0 +2.97%
2025-02-28 $45.27 $43.16 $2.11 1,993,016.0 +4.93%
2025-02-27 $44.94 $43.03 $1.91 2,600,844.0 -2.98%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $49.35 $45.00 $4.35 44,908,817.0 +5.76%
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

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

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%
waste_management CLH
$197.15
price down icon 1.14%
$110.70
price down icon 0.04%
$6.65
price down icon 5.67%
waste_management MEG
$14.41
price down icon 2.77%
$5.0936
price down icon 7.39%
자본화:     |  볼륨(24시간):