GFL Ltd Share Price GFL

150.35

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

149.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
24-Feb-2020 156 156 148 153 1,185 11.40 58,130 7.95 -3.30
20-Feb-2020 150 156 148 154 2,953 8.96 39,175 7.50 4
19-Feb-2020 154 157 147 150 2,521 10.20 38,101 10 -4.30
18-Feb-2020 152 155 145 153 4,926 27.30 97,229 9.65 1.05
17-Feb-2020 160 160 147 153 4,208 46.10 130,055 13.70 -7.20
14-Feb-2020 149 153 142 153 1,548 12.40 55,771 10.70 3.70
13-Feb-2020 156 156 142 145 1,799 11.80 51,259 13.90 -11
12-Feb-2020 138 149 138 149 3,118 13.40 58,608 11.30 11.30
11-Feb-2020 141 150 141 142 2,855 32.10 105,781 8.50 0.40
10-Feb-2020 164 164 148 149 3,982 66.90 288,665 15.50 -15
07-Feb-2020 156 156 156 156 60 5.30 34,053 0 0
06-Feb-2020 145 148 140 148 680 13.90 62,486 8.25 3.55
05-Feb-2020 141 141 135 141 939 10.80 51,513 6.20 0
04-Feb-2020 128 135 122 135 1,033 9.03 48,222 12.40 6.40
03-Feb-2020 132 132 128 128 703 9.70 53,199 4.05 -3.80
01-Feb-2020 141 142 134 135 1,384 9.87 45,613 8.20 -6.30
31-Jan-2020 144 144 135 141 1,321 6.97 27,673 8.90 -3.20
30-Jan-2020 146 146 132 141 5,075 66.10 266,581 13.90 -5.70
29-Jan-2020 139 139 139 139 64 1.33 9,571 0 0
28-Jan-2020 133 133 133 133 59 1.64 12,379 0 0
27-Jan-2020 125 126 123 126 346 6.11 34,646 3.40 1.50