GFL Environmental Inc. (GFL)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

40.03

-0.23

(-0.57%)

Al cierre: 04:00PM EDT

40.03

0.00

(0.00%)

Fuera de horario:

06:00PM EDT

Periodo de tiempo:

14 sept 2023 - 14 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 sept 2024	40.33	40.40	39.80	40.03	40.03	1,618,900
12 sept 2024	40.18	40.40	39.50	40.26	40.26	4,846,300
11 sept 2024	39.74	40.96	39.71	40.77	40.77	904,200
10 sept 2024	39.64	40.08	39.35	39.98	39.98	727,200
09 sept 2024	40.01	40.29	39.44	39.80	39.80	1,060,300
06 sept 2024	40.61	40.99	39.33	39.83	39.83	3,677,600
05 sept 2024	41.35	41.56	40.08	40.69	40.69	1,619,600
04 sept 2024	41.56	42.24	41.13	41.23	41.23	926,100
03 sept 2024	43.57	43.62	40.94	41.89	41.89	1,449,100
30 ago 2024	42.58	43.36	42.37	43.31	43.31	667,700
29 ago 2024	42.80	42.88	42.42	42.60	42.60	347,800
28 ago 2024	42.19	42.75	42.19	42.60	42.60	428,200
27 ago 2024	42.40	42.71	42.02	42.23	42.23	573,400
26 ago 2024	43.67	43.79	42.51	42.63	42.63	945,700
23 ago 2024	42.21	43.50	42.21	43.49	43.49	931,000
22 ago 2024	42.18	42.26	41.78	42.21	42.21	610,500
21 ago 2024	42.10	42.18	41.80	42.02	42.02	359,800
20 ago 2024	41.63	42.22	41.38	41.97	41.97	636,400
19 ago 2024	41.39	41.86	41.03	41.54	41.54	744,100
16 ago 2024	41.10	41.46	40.77	41.26	41.26	495,800
15 ago 2024	41.04	41.67	41.01	41.17	41.17	695,800
14 ago 2024	40.25	41.10	40.25	40.76	40.76	533,000
13 ago 2024	40.45	40.89	39.99	40.33	40.33	768,700
12 ago 2024	39.51	40.31	39.51	40.26	40.26	1,354,000
09 ago 2024	39.63	40.04	38.29	39.57	39.57	3,437,800
08 ago 2024	39.86	40.09	38.79	39.67	39.67	1,125,200
07 ago 2024	39.47	39.86	39.22	39.62	39.62	518,600
06 ago 2024	39.01	39.81	38.89	39.07	39.07	1,311,300
05 ago 2024	38.87	39.35	37.58	38.68	38.68	1,864,100
02 ago 2024	39.48	40.28	38.98	39.99	39.99	2,041,500
01 ago 2024	38.29	40.71	37.00	40.11	40.11	4,044,400
31 jul 2024	38.59	38.99	38.41	38.82	38.82	955,600
30 jul 2024	38.22	38.84	38.22	38.31	38.31	720,100
29 jul 2024	38.11	38.44	37.81	38.20	38.20	790,700
26 jul 2024	38.43	38.51	37.70	37.89	37.89	919,200
25 jul 2024	39.37	39.81	38.22	38.24	38.24	1,362,200
24 jul 2024	38.95	39.76	38.84	39.48	39.48	1,527,000
23 jul 2024	39.61	40.00	39.29	39.30	39.30	1,016,500
22 jul 2024	39.17	39.60	38.77	39.55	39.55	576,700
19 jul 2024	39.10	39.35	38.74	38.92	38.92	361,400
18 jul 2024	39.52	39.79	39.09	39.11	39.11	1,396,100
17 jul 2024	38.92	39.63	38.92	39.39	39.39	1,142,400
16 jul 2024	38.41	39.35	38.19	39.33	39.33	1,116,800
15 jul 2024	37.80	38.67	37.64	38.05	38.05	1,326,900
15 jul 2024	0.014 Dividendo
12 jul 2024	38.13	38.13	37.60	37.64	37.63	582,200
11 jul 2024	38.51	38.68	37.96	37.97	37.96	848,400
10 jul 2024	38.74	39.05	38.22	38.48	38.47	868,800
09 jul 2024	38.53	39.15	38.12	38.71	38.70	1,804,300
08 jul 2024	39.17	39.49	38.97	39.35	39.34	1,468,900
05 jul 2024	39.38	39.64	39.11	39.32	39.31	805,200
03 jul 2024	39.22	39.38	38.85	39.15	39.14	449,000
02 jul 2024	38.70	39.23	38.36	39.09	39.08	1,060,900
01 jul 2024	38.93	39.19	38.25	38.69	38.68	792,000
28 jun 2024	38.84	39.13	38.77	38.93	38.92	1,206,700
27 jun 2024	38.54	38.99	38.22	38.85	38.84	857,400
26 jun 2024	37.63	38.52	37.59	38.40	38.39	2,228,900
25 jun 2024	37.66	38.12	37.47	37.76	37.75	911,000
24 jun 2024	38.33	38.53	37.47	37.91	37.90	867,700
21 jun 2024	38.15	38.50	37.94	38.36	38.35	862,300
20 jun 2024	38.27	38.65	37.88	38.10	38.09	488,300
18 jun 2024	38.24	38.72	37.67	38.37	38.36	737,800
17 jun 2024	37.75	38.39	37.61	38.14	38.13	787,600
14 jun 2024	37.72	38.06	37.41	37.91	37.90	468,900
13 jun 2024	37.46	37.99	37.26	37.82	37.81	935,600
12 jun 2024	37.22	37.59	36.86	37.49	37.48	819,300
11 jun 2024	37.04	37.33	36.55	37.03	37.02	975,200
10 jun 2024	36.26	37.63	36.26	37.08	37.07	1,392,100
07 jun 2024	38.01	38.11	35.91	36.42	36.41	2,877,000
06 jun 2024	38.05	38.67	36.13	38.65	38.64	4,251,800
05 jun 2024	38.51	40.27	37.60	38.04	38.03	6,982,200
04 jun 2024	34.68	37.03	34.59	37.00	36.99	4,286,600
03 jun 2024	32.71	35.25	32.55	34.73	34.72	5,423,100
31 may 2024	31.32	31.58	31.09	31.47	31.46	1,581,300
30 may 2024	30.78	31.34	30.63	31.06	31.05	822,000
29 may 2024	30.96	31.10	30.57	30.61	30.60	816,200
28 may 2024	31.36	31.52	30.99	31.23	31.22	690,800
24 may 2024	31.37	31.49	31.00	31.06	31.05	767,500
23 may 2024	32.00	32.00	31.04	31.28	31.27	387,300
22 may 2024	31.61	32.05	31.57	31.79	31.78	925,600
21 may 2024	32.40	32.40	31.55	31.61	31.60	613,800
20 may 2024	31.92	32.51	31.87	32.45	32.44	706,400
17 may 2024	31.95	32.22	31.61	31.91	31.90	787,200
16 may 2024	31.46	31.99	31.15	31.91	31.90	1,323,600
15 may 2024	31.50	31.68	30.97	31.43	31.42	1,625,500
14 may 2024	32.50	32.72	31.25	31.25	31.24	1,016,100
13 may 2024	32.36	32.56	32.03	32.43	32.42	1,293,000
10 may 2024	32.49	32.61	32.22	32.31	32.30	1,315,400
09 may 2024	32.69	33.00	32.13	32.16	32.15	1,135,400
08 may 2024	33.30	33.56	32.38	32.67	32.66	720,800
07 may 2024	32.99	33.63	32.65	33.45	33.44	1,552,000
06 may 2024	33.25	33.83	32.84	32.86	32.85	1,143,600
03 may 2024	33.64	33.89	32.40	32.78	32.77	1,825,200
02 may 2024	32.58	34.57	32.58	33.44	33.43	2,857,900
01 may 2024	31.82	32.26	31.19	31.86	31.85	1,394,200
30 abr 2024	32.45	32.56	31.75	31.90	31.89	906,000
29 abr 2024	32.19	32.66	32.19	32.61	32.60	1,020,000
26 abr 2024	32.19	32.57	31.98	32.05	32.04	796,900
25 abr 2024	32.61	32.67	31.90	32.29	32.28	1,257,700
24 abr 2024	33.09	33.27	32.68	32.86	32.85	923,900
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...

S&P 5005,626.02+30.26(+0.54%)

Dow Jones41,393.78+297.01(+0.72%)

Nasdaq17,683.98+114.30(+0.65%)

Russell 20002,182.49+53.06(+2.49%)

Petróleo69.24+0.27(+0.39%)

Oro2,606.20+25.60(+0.99%)

GFL Environmental Inc. (GFL)

S&P 500
5,626.02
+30.26(+0.54%)

Dow Jones
41,393.78
+297.01(+0.72%)

Nasdaq
17,683.98
+114.30(+0.65%)

Russell 2000
2,182.49
+53.06(+2.49%)

Petróleo
69.24
+0.27(+0.39%)

Oro
2,606.20
+25.60(+0.99%)