GFL Environmental Inc【GFL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
GFL Environmental Inc (GFL)
GFL Environmental Inc (GFL) 과거

GFL Environmental Inc (GFL)

45.88

0.11

(0.24%)

마감 24 11월 6:00AM

45.88

0.00

(0.00%)

시간외 거래: 9:26AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.61	6.03189276635	43.27	46.09	43.14	978684	44.99862687	CS
4	4.9	11.9570522206	40.98	46.48	39.635	1239918	43.44728355	CS
12	3.3	7.75011742602	42.58	46.48	38.779227	1239153	41.36938998	CS
26	14.27	45.1439417906	31.61	46.48	30.565	1265094	39.61161213	CS
52	16.03	53.7018425461	29.85	46.48	26.87	1245203	36.54178894	CS
156	5.3	13.0606209956	40.58	46.48	23.1	1255408	32.9966354	CS
260	28.54	164.590542099	17.34	46.48	11.92	1189597	30.88115731	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	45.88	0.11	0.24	45.9	46.29	45.51	1255710
1732232400	45.77	0.5	1.10	45.16	46.09	44.7	928846
1732146000	45.27	-0.32	-0.70	45.77	45.9	44.8	1090977
1732059600	45.59	0.54	1.20	44.795	45.655	44.68	572826
1731973200	45.05	1.05	2.39	43.91	45.16	43.89	875240
1731714000	44	0.6	1.38	43.34	44.17	43.305	1400016
1731627600	43.4	-1.35	-3.02	44.53	44.59	43.31	801758
1731541200	44.75	0.48	1.08	44.15	45.06	44.145	1073265
1731454800	44.27	0.02	0.05	44.24	44.48	43.73	743390
1731368400	44.25	-0.87	-1.93	45.45	45.45	44.06	1081011
1731109200	45.12	-0.38	-0.84	45.73	46.48	45.09	1951878
1731022800	45.5	1.9	4.36	44.02	45.69	43.85	2209316
1730936400	43.6	1.6	3.81	42.03	43.65	41.91	2660344
1730850000	42	0.64	1.55	41.41	42	41.18	1485466
1730763600	41.36	-0.22	-0.53	41.62	41.79	41.21	897733
1730500800	41.58	-0.22	-0.53	41.8	42.04	41.32	1021730
1730414400	41.8	-0.2	-0.48	41.77	42.32	41.4	1348148
1730328000	42	0.72	1.74	41.47	42.34	41.38	2000267
1730241600	41.28	1.19	2.97	39.97	41.31	39.97	688867
1730155200	40.09	0.01	0.02	40.31	40.6	40.03	668258
1729896000	40.08	-0.94	-2.29	40.98	41.27	39.635	1158254
1729809600	41.02	-0.67	-1.61	41.54	41.61	40.965	692716
1729723200	41.69	0.23	0.55	41.58	42.07	41.545	1510481
1729636800	41.46	-0.02	-0.05	41.35	41.6	41.01	518181
1729550400	41.48	0.2	0.48	41.32	41.62	41.29	683638
1729291200	41.28	-0.45	-1.08	41.72	41.96	41.235	958421
1729204800	41.73	1.03	2.53	40.78	41.74	40.73	1019709
1729118400	40.7	-0.11	-0.27	40.77	40.95	40.52	426872
1729032000	40.81	0.13	0.32	40.69	41.46	40.67	1034662
1728945600	40.68	0.18	0.44	40.79	41.1299	40.62	870228
1728686400	40.5	0.14	0.35	40.44	40.68	40.39	581089
1728600000	40.36	-0.54	-1.32	40.87	41.01	40.2	761273
1728513600	40.9	0.2	0.49	40.92	41.27	40.66	675587
1728427200	40.7	0.74	1.85	40.14	40.89	40.14	812108
1728340800	39.96	-0.69	-1.70	40.37	40.81	39.33	1122890
1728081600	40.65	0.9	2.26	39.8501	41	39.84	1801784
1727995200	39.75	0.19	0.48	39.54	39.85	39.1	1096720
1727908800	39.56	-0.16	-0.40	39.58	39.8	39.02	1470701
1727822400	39.72	-0.16	-0.40	39.94	40.33	39.53	989926
1727735520	39.88	0.56	1.42	39.33	40.14	39.24	859336
1727476800	39.32	-0.17	-0.43	39.52	39.73	38.779227	1437064
1727390400	39.49	-0.88	-2.18	40.56	40.78	39.44	1254369
1727304000	40.37	0.48	1.20	40.12	40.9	40.12	1466623
1727217600	39.89	0.24	0.61	39.39	40.02	39.17	892182
1727131200	39.65	0.38	0.97	39.38	39.82	39.345	1016086
1726872000	39.27	-0.41	-1.03	39.43	39.98	39.11	1247321
1726785600	39.68	0.52	1.33	39.64	39.87	39.48	1559215
1726699200	39.16	-0.03	-0.08	39.1	39.5	38.8	1209849
1726612800	39.19	-1.01	-2.51	40.08	40.22	39.18	1609063
1726526400	40.2	0.17	0.42	40	40.2	39.79	1062787
1726267200	40.03	-0.23	-0.57	40.33	40.35	39.8	1578244
1726180800	40.26	-0.51	-1.25	40.09	40.4025	39.5	4538122
1726094400	40.77	0.79	1.98	39.74	40.96	39.71	901030
1726008000	39.98	0.18	0.45	39.6	40.08	39.35	724356
1725921600	39.8	-0.03	-0.08	40.01	40.33	39.44	1060314
1725662400	39.83	-0.86	-2.11	40.9	40.99	39.33	3671723
1725576000	40.69	-0.54	-1.31	41.535	41.535	40.08	1604659
1725489600	41.23	-0.66	-1.58	41.56	42.24	41.13	926078
1725403200	41.89	-1.42	-3.28	42.73	42.88	40.94	1415030
1725057600	43.31	0.71	1.67	42.58	43.36	42.37	669686
1724971200	42.6	0	0.00	42.8	42.88	42.42	347756
1724884800	42.6	0.37	0.88	42.19	42.75	42.19	428185
1724798400	42.23	-0.4	-0.94	42.4	42.71	42.02	573380
1724712000	42.63	-0.86	-1.98	43.67	43.79	42.51	945779

GFL Environmental

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관