Globalfoundries Inc (NQ: GFS )

54.72 +0.24 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 54.26 55.25 53.83 54.72 1,005,667 +0.24(+0.44%)
Jul 12, 2024 53.53 55.10 53.12 54.48 1,178,809 +1.54(+2.91%)
Jul 11, 2024 55.00 55.09 52.93 52.94 1,299,197 -2.13(-3.87%)
Jul 10, 2024 53.77 55.27 53.52 55.07 1,347,079 +1.47(+2.74%)
Jul 09, 2024 53.82 53.82 52.91 53.60 714,942 +0.11(+0.21%)
Jul 08, 2024 53.45 54.30 53.12 53.49 1,124,753 +0.35(+0.66%)
Jul 05, 2024 50.88 53.29 50.74 53.14 1,386,539 +2.40(+4.73%)
Jul 03, 2024 50.68 50.85 50.27 50.74 718,508 -0.10(-0.20%)
Jul 02, 2024 50.17 50.85 49.91 50.84 817,844 +0.58(+1.15%)
Jul 01, 2024 50.84 51.00 49.41 50.26 1,078,922 -0.30(-0.59%)
Jun 28, 2024 50.80 51.56 50.15 50.56 2,464,165 -0.08(-0.16%)
Jun 27, 2024 50.79 50.83 50.03 50.64 1,215,332 -0.20(-0.39%)
Jun 26, 2024 50.83 51.34 50.59 50.84 1,002,295 -0.16(-0.31%)
Jun 25, 2024 50.96 51.08 50.09 51.00 981,638 +0.57(+1.13%)
Jun 24, 2024 51.12 51.98 50.34 50.43 1,189,097 -0.67(-1.31%)
Jun 21, 2024 51.01 51.82 50.82 51.10 3,247,830 +0.09(+0.18%)
Jun 20, 2024 50.84 51.83 50.51 51.01 1,799,768 +0.18(+0.35%)
Jun 18, 2024 50.71 51.11 50.33 50.83 1,254,268 +0.07(+0.14%)
Jun 17, 2024 49.10 51.09 49.10 50.76 1,841,487 +1.01(+2.03%)
Jun 14, 2024 48.29 49.78 48.22 49.75 1,517,694 +1.14(+2.35%)
Jun 13, 2024 48.80 49.37 47.90 48.61 2,175,572 -0.69(-1.40%)
Jun 12, 2024 49.43 50.24 48.77 49.30 1,396,933 +0.88(+1.82%)
Jun 11, 2024 47.36 48.54 46.77 48.42 1,238,429 +0.75(+1.57%)
Jun 10, 2024 47.54 48.06 47.43 47.67 1,507,279 -0.26(-0.54%)
Jun 07, 2024 48.74 49.16 47.84 47.93 1,539,255 -1.17(-2.38%)
Jun 06, 2024 48.86 49.34 48.43 49.10 1,273,335 +0.01(+0.02%)
Jun 05, 2024 48.61 49.12 47.99 49.09 1,261,358 +1.16(+2.42%)
Jun 04, 2024 48.40 48.41 47.77 47.93 1,076,084 -0.68(-1.40%)
Jun 03, 2024 49.81 49.92 48.20 48.61 1,549,085 -0.39(-0.80%)
May 31, 2024 49.40 49.50 48.10 49.00 1,787,003 -0.23(-0.47%)
May 30, 2024 48.87 49.49 48.54 49.23 1,387,994 +0.58(+1.19%)
May 29, 2024 49.01 49.75 48.26 48.65 1,746,177 -1.37(-2.74%)
May 28, 2024 50.75 51.12 49.90 50.02 2,922,987 -0.73(-1.44%)
May 24, 2024 50.81 50.92 50.49 50.75 3,655,329 +0.26(+0.51%)
May 23, 2024 50.85 51.70 49.90 50.49 12,349,859 -4.72(-8.55%)
May 22, 2024 55.09 55.68 54.31 55.21 708,047 +0.37(+0.67%)
May 21, 2024 53.70 54.89 53.37 54.84 969,923 +0.84(+1.56%)
May 20, 2024 54.12 54.31 53.73 54.00 1,154,600 +0.05(+0.09%)
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 1,512,659 -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%)
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.