Stockscreener 앱 받기
51.58
2.34%
1.18
시간 외 거래:
51.97
0.39
+0.76%
Gfl Environmental Inc 주식 (GFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $52.00 | $50.24 | $1.76 | 1,376,387.0 | +2.34% |
| 2025-05-02 | $51.04 | $50.07 | $0.97 | 1,345,522.0 | +1.12% |
| 2025-05-01 | $50.09 | $47.52 | $2.57 | 2,289,333.0 | -0.12% |
| 2025-04-30 | $50.00 | $48.74 | $1.26 | 1,924,394.0 | -0.02% |
| 2025-04-29 | $49.91 | $48.29 | $1.62 | 1,162,843.0 | +2.74% |
| 2025-04-28 | $49.02 | $48.17 | $0.8535 | 841,520.0 | -0.84% |
| 2025-04-25 | $49.01 | $48.09 | $0.925 | 977,261.0 | +0.37% |
| 2025-04-24 | $48.83 | $47.32 | $1.51 | 829,823.0 | +1.54% |
| 2025-04-23 | $48.31 | $47.55 | $0.76 | 1,282,834.0 | +1.35% |
| 2025-04-22 | $47.91 | $47.08 | $0.835 | 1,579,774.0 | +0.81% |
| 2025-04-21 | $48.43 | $46.86 | $1.57 | 1,299,918.0 | -2.85% |
| 2025-04-17 | $49.16 | $48.41 | $0.75 | 1,192,529.0 | -0.25% |
| 2025-04-16 | $49.29 | $48.06 | $1.23 | 865,463.0 | -0.86% |
| 2025-04-15 | $49.45 | $48.66 | $0.79 | 1,096,308.0 | +0.04% |
| 2025-04-14 | $49.30 | $48.43 | $0.87 | 1,609,044.0 | +1.45% |
| 2025-04-11 | $48.38 | $46.92 | $1.46 | 1,790,710.0 | +1.58% |
| 2025-04-10 | $48.05 | $46.66 | $1.39 | 2,475,697.0 | -0.25% |
| 2025-04-09 | $47.80 | $43.14 | $4.66 | 3,820,956.0 | +9.90% |
| 2025-04-08 | $44.66 | $43.13 | $1.53 | 5,140,835.0 | +0.93% |
| 2025-04-07 | $44.65 | $42.16 | $2.49 | 3,769,982.0 | -4.02% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $52.00 | $47.52 | $4.48 | 6,387,629.0 | +3.37% |
| 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% |
0.31%
2.40%
자본화:
|
볼륨(24시간):