Skip to main content

Globalfoundries Inc (NQ: GFS )

46.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 54.97 56.40 54.01 55.66 1,474,404 +0.99(+1.81%)
Feb 29, 2024 53.16 54.77 52.98 54.67 1,969,490 +2.03(+3.86%)
Feb 28, 2024 52.97 53.22 52.37 52.64 1,137,802 -0.86(-1.61%)
Feb 27, 2024 55.00 55.10 53.47 53.50 1,385,156 -1.02(-1.87%)
Feb 26, 2024 53.42 54.55 53.39 54.52 972,786 +1.37(+2.58%)
Feb 23, 2024 54.16 54.33 52.98 53.15 1,051,711 -0.96(-1.77%)
Feb 22, 2024 54.51 54.77 52.90 54.11 2,683,606 +0.72(+1.35%)
Feb 21, 2024 54.39 54.40 52.40 53.39 2,082,658 -1.11(-2.04%)
Feb 20, 2024 55.90 56.13 53.29 54.50 4,332,113 +1.12(+2.10%)
Feb 16, 2024 54.27 54.35 52.19 53.38 2,500,012 -0.95(-1.75%)
Feb 15, 2024 55.44 55.61 53.75 54.33 1,957,700 -0.64(-1.16%)
Feb 14, 2024 54.22 55.25 53.59 54.97 2,578,289 +0.31(+0.57%)
Feb 13, 2024 53.68 56.33 53.18 54.66 4,136,403 -1.16(-2.08%)
Feb 12, 2024 55.99 57.21 55.67 55.82 2,533,182 -0.12(-0.21%)
Feb 09, 2024 55.05 56.26 54.65 55.94 2,308,368 +1.16(+2.12%)
Feb 08, 2024 52.69 55.79 52.44 54.78 2,489,341 +2.24(+4.26%)
Feb 07, 2024 52.38 52.73 51.12 52.54 1,418,610 +0.89(+1.72%)
Feb 06, 2024 51.31 52.01 51.10 51.65 1,856,134 +0.09(+0.16%)
Feb 05, 2024 53.12 53.60 51.55 51.56 3,297,583 -3.71(-6.70%)
Feb 02, 2024 54.07 55.48 53.91 55.27 1,114,793 +0.61(+1.12%)
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.