49.72
price down icon1.70%   -0.86
after-market 시간 외 거래: 49.70 -0.02 -0.04%
loading

Gfl Environmental Inc 주식 (GFL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $50.89 $49.13 $1.76 2,631,531.0 -1.70%
2025-06-26 $50.68 $49.78 $0.90 1,318,229.0 +1.79%
2025-06-25 $50.23 $49.25 $0.98 893,930.0 -0.66%
2025-06-24 $50.31 $49.45 $0.86 1,066,190.0 -0.06%
2025-06-23 $50.14 $49.14 $1.00 627,631.0 +1.27%
2025-06-20 $50.03 $49.04 $0.99 1,217,812.0 -0.74%
2025-06-18 $50.03 $49.03 $1.00 957,485.0 +0.48%
2025-06-17 $49.72 $49.13 $0.59 609,923.0 -0.02%
2025-06-16 $50.62 $49.39 $1.23 737,583.0 -1.35%
2025-06-13 $50.74 $49.97 $0.775 580,441.0 -1.02%
2025-06-12 $50.78 $49.75 $1.03 519,936.0 +1.74%
2025-06-11 $50.46 $49.74 $0.72 466,453.0 -0.78%
2025-06-10 $51.31 $49.62 $1.69 1,058,856.0 -0.83%
2025-06-09 $50.98 $48.46 $2.52 1,796,298.0 +2.03%
2025-06-06 $49.79 $49.24 $0.5455 1,009,058.0 +0.91%
2025-06-05 $50.00 $48.76 $1.24 806,958.0 -0.20%
2025-06-04 $50.15 $49.10 $1.05 665,966.0 -0.06%
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%

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
2025-06 $51.31 $48.46 $2.85 21,554,156.0 -1.41%
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

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
$231.05
price up icon 0.35%
$115.31
price down icon 1.03%
waste_management MEG
$21.60
price down icon 3.27%
$8.80
price up icon 0.57%
$4.95
price up icon 2.06%
자본화:     |  볼륨(24시간):