Name | Symbol | Markt | Aktientyp |
---|---|---|---|
GFL Environmental Inc | GFL | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
32,36 | 32,16 | 32,56 | 32,31 |
GFL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 33,25 | 33,83 | 32,13 | 32,73 | 1.173.432 | -1,00 | -3,01% |
1 Monat | 33,71 | 34,57 | 31,19 | 32,82 | 1.096.907 | -1,46 | -4,33% |
3 Monate | 36,75 | 37,20 | 31,19 | 34,33 | 1.246.982 | -4,50 | -12,24% |
6 Monate | 28,62 | 37,20 | 26,87 | 33,21 | 1.223.054 | 3,63 | 12,68% |
1 Jahr | 37,67 | 39,055 | 26,87 | 33,33 | 1.202.722 | -5,42 | -14,39% |
3 Jahre | 31,25 | 43,71 | 23,10 | 32,25 | 1.214.809 | 1,00 | 3,20% |
5 Jahre | 17,34 | 43,71 | 11,92 | 29,75 | 1.181.451 | 14,91 | 85,99% |
GFL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 32,31 | 0,15 | 0,47% | 32,49 | 32,61 | 32,22 | 1.315.389 |
10 Mai 2024 | 32,16 | -0,51 | -1,56% | 32,69 | 33,00 | 32,13 | 1.135.418 |
09 Mai 2024 | 32,67 | -0,78 | -2,33% | 33,30 | 33,56 | 32,38 | 720.799 |
08 Mai 2024 | 33,45 | 0,59 | 1,80% | 32,99 | 33,63 | 32,65 | 1.551.956 |
07 Mai 2024 | 32,86 | 0,08 | 0,24% | 33,25 | 33,83 | 32,84 | 1.143.598 |
04 Mai 2024 | 32,78 | -0,66 | -1,97% | 33,64 | 33,89 | 32,395 | 1.825.196 |
03 Mai 2024 | 33,44 | 1,58 | 4,96% | 32,75 | 34,57 | 32,58 | 2.857.866 |
02 Mai 2024 | 31,86 | -0,04 | -0,13% | 31,90 | 32,26 | 31,19 | 1.394.220 |
01 Mai 2024 | 31,90 | -0,71 | -2,18% | 32,45 | 32,56 | 31,75 | 905.991 |
30 Apr 2024 | 32,61 | 0,56 | 1,75% | 32,19 | 32,66 | 32,19 | 1.023.383 |
27 Apr 2024 | 32,05 | -0,24 | -0,74% | 32,19 | 32,57 | 31,98 | 796.929 |
26 Apr 2024 | 32,29 | -0,57 | -1,73% | 32,61 | 32,67 | 31,90 | 1.257.717 |
25 Apr 2024 | 32,86 | -0,35 | -1,05% | 33,09 | 33,27 | 32,68 | 923.887 |
24 Apr 2024 | 33,21 | 0,11 | 0,33% | 33,36 | 33,36 | 32,96 | 974.387 |
23 Apr 2024 | 33,10 | -0,05 | -0,15% | 33,36 | 33,53 | 32,95 | 834.338 |
20 Apr 2024 | 33,15 | 0,13 | 0,39% | 32,96 | 33,26 | 32,62 | 828.916 |
19 Apr 2024 | 33,02 | -0,17 | -0,51% | 33,28 | 33,41 | 32,84 | 428.326 |
18 Apr 2024 | 33,19 | -0,47 | -1,40% | 33,80 | 33,92 | 33,14 | 486.004 |
17 Apr 2024 | 33,66 | 0,06 | 0,18% | 33,59 | 33,91 | 33,14 | 816.449 |
16 Apr 2024 | 33,60 | 0,20 | 0,60% | 33,71 | 34,11 | 33,25 | 717.375 |