Yahoo

Correo

U.S. markets closed

F S&P 500
5,209.50
-3.25(-0.06%)
F Dow Jones
39,193.00
-2.00(-0.01%)
F Nasdaq
18,162.50
-24.00(-0.13%)
E-mini Russell 2000 Index Futur
2,061.80
-3.00(-0.15%)
Petróleo
79.29
+0.30(+0.38%)
Oro
2,315.50
-6.80(-0.29%)

GFL Environmental Inc. (GFL)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.67

-0.78

(-2.33%)

Al cierre: 04:00PM EDT

33.08

+0.41

(+1.25%)

Fuera de horario:

07:45PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	33.30	33.56	32.38	32.67	32.67	612,225
07 may 2024	32.99	33.63	32.65	33.45	33.45	1,552,000
06 may 2024	33.25	33.83	32.84	32.86	32.86	1,143,600
03 may 2024	33.64	33.89	32.40	32.78	32.78	1,825,200
02 may 2024	32.58	34.57	32.58	33.44	33.44	2,857,900
01 may 2024	31.82	32.26	31.19	31.86	31.86	1,394,200
30 abr 2024	32.45	32.56	31.75	31.90	31.90	906,000
29 abr 2024	32.19	32.66	32.19	32.61	32.61	1,020,000
26 abr 2024	32.19	32.57	31.98	32.05	32.05	796,900
25 abr 2024	32.61	32.67	31.90	32.29	32.29	1,257,700
24 abr 2024	33.09	33.27	32.68	32.86	32.86	923,900
23 abr 2024	33.36	33.36	32.96	33.21	33.21	974,400
22 abr 2024	33.36	33.53	32.95	33.10	33.10	834,300
19 abr 2024	32.96	33.26	32.62	33.15	33.15	827,000
18 abr 2024	33.28	33.41	32.84	33.02	33.02	428,300
17 abr 2024	33.80	33.92	33.14	33.19	33.19	486,000
16 abr 2024	33.44	33.91	33.14	33.66	33.66	816,400
15 abr 2024	33.71	34.11	33.25	33.60	33.60	717,400
12 abr 2024	33.85	33.94	32.73	33.40	33.40	1,294,600
12 abr 2024	0.014 Dividendo
11 abr 2024	35.22	35.39	33.78	34.11	34.10	859,200
10 abr 2024	34.69	35.16	34.48	35.07	35.06	813,700
09 abr 2024	35.45	35.84	35.12	35.22	35.21	734,100
08 abr 2024	34.73	35.51	34.50	35.40	35.39	848,300
05 abr 2024	33.55	34.58	33.55	34.35	34.34	1,097,000
04 abr 2024	34.26	34.50	33.60	33.67	33.66	866,000
03 abr 2024	33.58	34.19	33.53	33.64	33.63	886,500
02 abr 2024	34.36	34.50	33.49	33.62	33.61	1,325,200
01 abr 2024	34.57	34.60	34.13	34.57	34.56	1,031,200
28 mar 2024	34.93	35.14	34.43	34.50	34.49	736,900
27 mar 2024	33.87	34.90	33.45	34.89	34.88	1,297,000
26 mar 2024	34.68	34.68	33.65	33.71	33.70	1,846,700
25 mar 2024	35.34	35.34	34.56	34.65	34.64	530,800
22 mar 2024	35.15	35.46	35.01	35.37	35.36	952,400
21 mar 2024	35.49	35.62	35.00	35.07	35.06	944,500
20 mar 2024	34.92	35.51	34.68	35.35	35.34	1,181,200
19 mar 2024	34.08	34.96	33.86	34.95	34.94	1,675,500
18 mar 2024	33.98	34.38	33.86	34.03	34.02	1,494,100
15 mar 2024	34.04	34.34	33.53	33.78	33.77	2,181,900
14 mar 2024	34.60	34.67	33.85	34.15	34.14	1,125,200
13 mar 2024	34.79	35.03	34.55	34.73	34.72	753,700
12 mar 2024	35.10	35.10	34.12	34.92	34.91	1,097,600
11 mar 2024	34.75	35.05	34.56	34.85	34.84	805,500
08 mar 2024	35.32	35.35	34.50	34.73	34.72	1,479,300
07 mar 2024	35.04	35.34	34.67	35.30	35.29	1,287,500
06 mar 2024	34.91	35.17	34.36	34.92	34.91	984,800
05 mar 2024	35.19	35.34	34.36	34.88	34.87	1,562,500
04 mar 2024	35.47	35.59	34.73	35.26	35.25	1,151,500
01 mar 2024	35.71	35.82	34.94	35.53	35.52	2,083,900
29 feb 2024	35.28	36.39	35.08	36.08	36.07	4,457,300
28 feb 2024	35.28	35.94	35.28	35.58	35.57	401,900
27 feb 2024	36.99	37.04	35.44	35.61	35.60	1,125,300
26 feb 2024	35.70	36.84	35.58	36.79	36.77	1,290,700
23 feb 2024	35.55	35.76	35.08	35.61	35.60	881,000
22 feb 2024	36.07	36.07	34.94	35.28	35.27	1,557,200
21 feb 2024	35.52	36.50	33.80	35.43	35.42	3,112,700
20 feb 2024	36.75	37.20	35.95	36.40	36.39	2,627,700
16 feb 2024	36.36	37.00	36.07	36.97	36.95	786,700
15 feb 2024	36.13	36.42	35.83	36.40	36.39	948,400
14 feb 2024	35.24	36.03	35.17	35.96	35.95	1,299,100
13 feb 2024	34.82	35.32	34.43	34.88	34.87	933,800
12 feb 2024	35.13	35.39	34.98	35.24	35.23	953,400
09 feb 2024	35.42	35.43	34.90	35.23	35.22	961,700
08 feb 2024	35.66	35.81	35.11	35.29	35.28	1,011,400
07 feb 2024	35.42	35.74	35.23	35.65	35.64	422,000
06 feb 2024	35.86	36.02	35.01	35.30	35.29	1,243,500
05 feb 2024	35.57	36.01	35.41	35.78	35.77	1,854,700
02 feb 2024	34.89	35.69	34.58	35.62	35.61	1,468,500
01 feb 2024	34.22	35.06	34.21	35.05	35.04	1,252,600
31 ene 2024	34.15	34.48	33.83	33.97	33.96	1,679,600
30 ene 2024	33.51	34.14	33.24	34.02	34.01	2,900,100
29 ene 2024	33.47	33.70	33.23	33.59	33.58	810,700
26 ene 2024	33.50	33.70	33.22	33.59	33.58	748,300
25 ene 2024	33.94	34.02	33.22	33.42	33.41	586,600
24 ene 2024	34.02	34.02	33.07	33.39	33.38	792,700
23 ene 2024	33.58	34.07	33.58	33.83	33.82	922,600
22 ene 2024	33.89	33.95	33.41	33.56	33.55	997,600
19 ene 2024	33.23	33.78	32.92	33.71	33.70	1,239,200
18 ene 2024	32.65	34.03	32.54	33.83	33.82	1,033,000
17 ene 2024	32.26	32.75	32.22	32.47	32.46	553,200
16 ene 2024	32.36	32.98	32.20	32.62	32.61	654,200
16 ene 2024	0.013 Dividendo
12 ene 2024	32.86	33.04	32.49	32.63	32.60	374,700
11 ene 2024	32.85	32.85	32.26	32.69	32.66	522,000
10 ene 2024	32.44	33.01	32.44	32.75	32.72	587,800
09 ene 2024	32.93	33.26	32.51	32.60	32.57	815,200
08 ene 2024	32.40	33.18	32.34	33.16	33.13	524,300
05 ene 2024	32.34	32.71	32.17	32.31	32.28	711,600
04 ene 2024	32.51	32.82	32.45	32.54	32.51	614,900
03 ene 2024	33.53	33.58	32.15	32.57	32.54	1,762,500
02 ene 2024	34.26	34.40	33.50	33.83	33.80	1,336,900
29 dic 2023	34.50	34.87	34.42	34.51	34.48	984,900
28 dic 2023	34.32	34.68	34.31	34.58	34.55	604,800
27 dic 2023	34.16	34.45	33.78	34.44	34.41	954,100
26 dic 2023	33.54	34.29	33.31	34.16	34.13	882,500
22 dic 2023	33.60	33.97	33.31	33.32	33.29	838,400
21 dic 2023	33.15	33.44	32.97	33.34	33.31	1,041,200
20 dic 2023	32.68	33.37	32.68	32.75	32.72	1,303,400
19 dic 2023	33.11	33.31	32.67	32.91	32.88	1,222,800
18 dic 2023	32.93	32.99	32.54	32.85	32.82	1,802,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,209.50-3.25(-0.06%)

F Dow Jones39,193.00-2.00(-0.01%)

F Nasdaq18,162.50-24.00(-0.13%)

E-mini Russell 2000 Index Futur2,061.80-3.00(-0.15%)

Petróleo79.29+0.30(+0.38%)

Oro2,315.50-6.80(-0.29%)

GFL Environmental Inc. (GFL)

F S&P 500
5,209.50
-3.25(-0.06%)

F Dow Jones
39,193.00
-2.00(-0.01%)

F Nasdaq
18,162.50
-24.00(-0.13%)

E-mini Russell 2000 Index Futur
2,061.80
-3.00(-0.15%)

Petróleo
79.29
+0.30(+0.38%)

Oro
2,315.50
-6.80(-0.29%)