Stockscreener 앱 받기
41.05
0.29%
-0.12
Gfl Environmental Inc 주식 (GFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $41.75 | $41.05 | $0.70 | 973,892.0 | -0.29% |
| 2026-08-20 | $41.96 | $40.80 | $1.16 | 1,030,233.0 | -0.84% |
| 2026-08-19 | $42.32 | $40.53 | $1.79 | 1,644,171.0 | +2.54% |
| 2026-08-18 | $42.50 | $40.49 | $2.01 | 3,000,398.0 | -2.53% |
| 2026-08-17 | $41.93 | $41.28 | $0.65 | 1,763,286.0 | -0.86% |
| 2026-08-14 | $42.00 | $41.42 | $0.575 | 2,050,803.0 | +0.60% |
| 2026-08-13 | $41.78 | $40.99 | $0.79 | 1,866,569.0 | +1.91% |
| 2026-08-12 | $41.61 | $40.67 | $0.935 | 1,360,415.0 | -1.09% |
| 2026-08-11 | $41.66 | $41.01 | $0.65 | 1,399,302.0 | +0.34% |
| 2026-08-10 | $41.47 | $40.97 | $0.505 | 921,860.0 | -0.34% |
| 2026-08-07 | $42.44 | $41.03 | $1.41 | 1,559,183.0 | -0.55% |
| 2026-08-06 | $41.80 | $41.00 | $0.80 | 785,472.0 | +0.87% |
| 2026-08-05 | $42.58 | $40.95 | $1.62 | 1,685,479.0 | -2.07% |
| 2026-08-04 | $42.55 | $40.92 | $1.63 | 2,822,010.0 | +0.14% |
| 2026-08-03 | $42.66 | $41.58 | $1.08 | 1,811,319.0 | +1.67% |
| 2026-07-31 | $41.97 | $41.00 | $0.97 | 3,368,873.0 | -0.15% |
| 2026-07-30 | $43.03 | $40.28 | $2.75 | 6,052,533.0 | +2.81% |
| 2026-07-29 | $41.06 | $39.26 | $1.80 | 4,888,920.0 | +2.78% |
| 2026-07-28 | $39.41 | $39.03 | $0.38 | 1,314,874.0 | +0.41% |
| 2026-07-27 | $40.00 | $38.96 | $1.04 | 1,298,826.0 | -1.74% |
| 2026-07-24 | $39.85 | $38.67 | $1.18 | 1,634,556.0 | +1.93% |
| 2026-07-23 | $39.66 | $38.69 | $0.9701 | 1,891,910.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $42.66 | $40.49 | $2.17 | 25,648,284.0 | -0.63% |
| 2026-07 | $43.03 | $36.10 | $6.93 | 67,139,366.0 | +12.29% |
| 2026-06 | $38.53 | $33.33 | $5.20 | 69,613,471.0 | +9.69% |
| 2026-05 | $40.55 | $33.52 | $7.03 | 41,723,471.0 | -16.38% |
| 2026-04 | $45.37 | $36.96 | $8.41 | 61,869,058.0 | -3.86% |
| 2026-03 | $45.56 | $38.60 | $6.96 | 35,738,635.0 | -5.59% |
| 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% |
1.85%
1.67%
자본화:
|
볼륨(24시간):