Stockscreener 앱 받기
49.05
0.06%
0.04
Gfl Environmental Inc 주식 (GFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $49.27 | $48.77 | $0.50 | 100,892.0 | +0.02% |
| 2025-09-03 | $49.53 | $48.92 | $0.61 | 845,022.0 | -1.35% |
| 2025-09-02 | $50.01 | $49.30 | $0.71 | 549,966.0 | -0.72% |
| 2025-08-29 | $50.10 | $49.11 | $0.99 | 716,337.0 | +1.46% |
| 2025-08-28 | $49.65 | $49.12 | $0.525 | 619,825.0 | -0.62% |
| 2025-08-27 | $50.03 | $49.35 | $0.68 | 661,365.0 | -0.56% |
| 2025-08-26 | $50.02 | $49.21 | $0.81 | 1,399,701.0 | +0.87% |
| 2025-08-25 | $51.18 | $49.41 | $1.77 | 875,012.0 | -3.04% |
| 2025-08-22 | $51.40 | $50.52 | $0.88 | 1,511,279.0 | +0.37% |
| 2025-08-21 | $51.04 | $50.48 | $0.555 | 1,571,681.0 | +0.71% |
| 2025-08-20 | $50.73 | $50.00 | $0.73 | 1,367,023.0 | +1.37% |
| 2025-08-19 | $49.84 | $49.27 | $0.569 | 704,732.0 | -0.14% |
| 2025-08-18 | $50.00 | $49.55 | $0.45 | 687,010.0 | +0.63% |
| 2025-08-15 | $50.24 | $49.46 | $0.78 | 988,467.0 | -1.27% |
| 2025-08-14 | $50.62 | $49.70 | $0.92 | 1,436,080.0 | -0.53% |
| 2025-08-13 | $50.59 | $49.95 | $0.64 | 720,590.0 | +0.00% |
| 2025-08-12 | $51.51 | $50.16 | $1.35 | 912,014.0 | -1.06% |
| 2025-08-11 | $51.07 | $50.17 | $0.895 | 1,174,666.0 | +1.01% |
| 2025-08-08 | $50.92 | $50.00 | $0.92 | 1,726,042.0 | -0.81% |
| 2025-08-07 | $50.91 | $50.41 | $0.50 | 1,079,522.0 | +0.71% |
| 2025-08-06 | $50.65 | $49.43 | $1.22 | 868,192.0 | +0.72% |
| 2025-08-05 | $50.94 | $50.16 | $0.785 | 1,430,478.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $50.01 | $48.77 | $1.24 | 1,495,880.0 | -2.04% |
| 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% |
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% |
1.23%
5.51%
자본화:
|
볼륨(24시간):