Globalfoundries Inc (NQ: GFS )

53.99 +0.04 (+0.07%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 54.22 54.50 53.51 53.95 870,460 -0.23(-0.42%)
May 16, 2024 54.63 54.63 53.55 54.18 1,043,204 -0.29(-0.53%)
May 15, 2024 54.70 54.71 53.30 54.47 1,631,260 +0.08(+0.15%)
May 14, 2024 53.00 54.50 52.66 54.39 1,474,382 +1.76(+3.34%)
May 13, 2024 51.47 52.71 51.25 52.63 789,009 +1.54(+3.01%)
May 10, 2024 51.70 52.24 50.89 51.09 958,892 -0.51(-0.99%)
May 09, 2024 52.48 52.48 51.31 51.60 1,023,188 -0.76(-1.45%)
May 08, 2024 53.26 53.37 51.96 52.36 1,512,638 -0.90(-1.69%)
May 07, 2024 52.16 55.76 52.10 53.26 3,584,244 +3.53(+7.10%)
May 06, 2024 49.50 50.66 49.37 49.73 2,046,692 +0.46(+0.93%)
May 03, 2024 48.81 50.17 48.72 49.27 1,555,102 +0.99(+2.05%)
May 02, 2024 47.44 48.35 46.93 48.28 1,332,812 +1.24(+2.64%)
May 01, 2024 48.23 48.57 46.97 47.04 1,322,612 -1.84(-3.76%)
Apr 30, 2024 48.60 49.27 48.60 48.88 1,470,729 +0.08(+0.16%)
Apr 29, 2024 48.40 49.14 48.40 48.80 686,916 +0.41(+0.85%)
Apr 26, 2024 47.07 48.78 47.06 48.39 865,298 +0.60(+1.26%)
Apr 25, 2024 47.44 48.36 47.32 47.79 1,100,431 +0.48(+1.01%)
Apr 24, 2024 46.69 47.53 46.44 47.31 1,909,580 +0.96(+2.07%)
Apr 23, 2024 46.29 47.08 46.19 46.35 1,120,869 -0.02(-0.04%)
Apr 22, 2024 46.51 46.81 45.52 46.37 1,286,652 +0.11(+0.24%)
Apr 19, 2024 46.82 47.22 46.23 46.26 2,176,955 -0.63(-1.34%)
Apr 18, 2024 47.23 47.30 46.42 46.89 1,413,481 -0.47(-0.99%)
Apr 17, 2024 47.71 48.26 47.20 47.36 1,242,876 -0.44(-0.92%)
Apr 16, 2024 47.63 48.53 47.02 47.80 1,175,839 +0.54(+1.14%)
Apr 15, 2024 50.13 50.19 46.73 47.26 2,581,241 -2.12(-4.29%)
Apr 12, 2024 50.10 50.25 49.19 49.38 1,479,069 -1.81(-3.54%)
Apr 11, 2024 49.73 51.47 49.20 51.19 1,482,161 +1.84(+3.73%)
Apr 10, 2024 50.50 50.71 48.90 49.35 1,876,262 -2.34(-4.53%)
Apr 09, 2024 50.78 52.13 50.66 51.69 1,470,824 +1.43(+2.85%)
Apr 08, 2024 50.10 51.15 50.02 50.26 775,898 -0.29(-0.57%)
Apr 05, 2024 50.60 51.12 49.90 50.55 994,367 +0.03(+0.06%)
Apr 04, 2024 52.22 52.78 50.48 50.52 1,011,584 -0.71(-1.39%)
Apr 03, 2024 50.67 51.49 50.32 51.23 1,323,040 +0.12(+0.23%)
Apr 02, 2024 51.35 51.35 50.81 51.11 885,372 -0.68(-1.31%)
Apr 01, 2024 52.37 53.20 51.71 51.79 836,151 -0.32(-0.61%)
Mar 28, 2024 51.71 52.09 52.09 52.11 988,601 +0.38(+0.73%)
Mar 27, 2024 51.55 51.86 51.04 51.73 1,312,060 +0.94(+1.85%)
Mar 26, 2024 51.91 52.18 50.60 50.79 1,488,151 -1.06(-2.04%)
Mar 25, 2024 51.50 52.19 51.50 51.85 519,015 -0.36(-0.69%)
Mar 22, 2024 52.23 52.55 51.67 52.21 580,051 -0.27(-0.51%)
Mar 21, 2024 53.56 54.22 52.42 52.48 1,118,505 +0.04(+0.08%)
Mar 20, 2024 51.20 52.54 50.57 52.44 984,645 +1.15(+2.24%)
Mar 19, 2024 51.58 51.80 50.68 51.29 864,435 -0.81(-1.55%)
Mar 18, 2024 52.00 52.97 51.92 52.10 1,192,316 +0.22(+0.42%)
Mar 15, 2024 52.10 52.65 51.77 51.88 2,652,781 -0.68(-1.29%)
Mar 14, 2024 53.70 53.80 52.14 52.56 1,664,485 -1.17(-2.18%)
Mar 13, 2024 53.64 54.18 53.15 53.73 1,057,661 -0.27(-0.50%)
Mar 12, 2024 53.91 54.13 52.88 54.00 1,300,958 +0.54(+1.01%)
Mar 11, 2024 52.25 53.52 51.46 53.46 1,403,294 +1.05(+2.00%)
Mar 08, 2024 53.44 54.14 52.22 52.41 1,700,801 -1.39(-2.58%)
Mar 07, 2024 53.35 55.10 53.16 53.80 1,429,439 +1.23(+2.34%)
Mar 06, 2024 52.84 53.33 52.29 52.57 1,348,895 +0.04(+0.08%)
Mar 05, 2024 53.08 54.01 51.95 52.53 1,997,884 -2.09(-3.83%)
Mar 04, 2024 55.94 55.99 54.51 54.62 1,687,823 -1.04(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.