Stockscreener 앱 받기
35.01
3.10%
-1.12
시간 외 거래:
35.01
Gfl Environmental Inc 주식 (GFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $36.28 | $34.93 | $1.35 | 2,286,686.0 | -3.10% |
| 2026-06-16 | $36.16 | $35.33 | $0.835 | 984,562.0 | +0.50% |
| 2026-06-15 | $36.27 | $35.58 | $0.69 | 1,313,342.0 | -0.06% |
| 2026-06-12 | $36.19 | $35.59 | $0.60 | 1,669,570.0 | +0.28% |
| 2026-06-11 | $36.86 | $35.84 | $1.02 | 3,704,020.0 | -1.97% |
| 2026-06-10 | $36.62 | $35.34 | $1.28 | 3,004,819.0 | +2.46% |
| 2026-06-09 | $35.94 | $34.64 | $1.30 | 2,450,860.0 | +2.32% |
| 2026-06-08 | $35.92 | $34.82 | $1.11 | 4,078,875.0 | -1.72% |
| 2026-06-05 | $36.30 | $35.23 | $1.07 | 2,577,256.0 | -0.81% |
| 2026-06-04 | $35.84 | $34.99 | $0.855 | 2,826,665.0 | +3.14% |
| 2026-06-03 | $34.87 | $33.72 | $1.15 | 2,783,430.0 | +2.81% |
| 2026-06-02 | $34.23 | $33.33 | $0.90 | 2,262,407.0 | -1.63% |
| 2026-06-01 | $34.35 | $33.54 | $0.81 | 3,505,941.0 | +2.33% |
| 2026-05-29 | $34.48 | $33.52 | $0.96 | 3,575,420.0 | -2.16% |
| 2026-05-28 | $34.95 | $34.20 | $0.75 | 1,670,626.0 | -1.69% |
| 2026-05-27 | $35.77 | $34.84 | $0.93 | 1,258,978.0 | -1.86% |
| 2026-05-26 | $36.25 | $35.31 | $0.94 | 1,726,433.0 | -0.53% |
| 2026-05-22 | $36.28 | $35.46 | $0.825 | 2,296,321.0 | -0.67% |
| 2026-05-21 | $36.57 | $35.91 | $0.665 | 1,263,480.0 | -1.94% |
| 2026-05-20 | $37.35 | $36.56 | $0.79 | 1,473,829.0 | -0.49% |
| 2026-05-19 | $37.92 | $36.84 | $1.08 | 1,538,633.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $36.86 | $33.33 | $3.53 | 35,735,119.0 | +4.38% |
| 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% |
1.16%
0.65%
자본화:
|
볼륨(24시간):