Skip to main content

GlobalFoundries Inc. - Ordinary Share (NQ:GFS)

38.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 38.50 38.55 38.01 38.20 1,208,731 -0.22(-0.57%)
Jun 27, 2025 38.83 39.08 38.06 38.42 1,524,093 -0.35(-0.90%)
Jun 26, 2025 38.74 38.85 38.43 38.77 1,171,033 +0.20(+0.52%)
Jun 25, 2025 39.12 39.25 38.00 38.57 1,771,738 -0.52(-1.33%)
Jun 24, 2025 38.87 39.41 38.77 39.09 1,351,620 +1.04(+2.73%)
Jun 23, 2025 37.57 38.70 37.48 38.05 1,602,665 +0.58(+1.55%)
Jun 20, 2025 37.65 37.86 36.37 37.47 3,911,726 +0.34(+0.92%)
Jun 18, 2025 36.79 37.35 36.37 37.13 1,431,800 +0.53(+1.45%)
Jun 17, 2025 37.36 37.59 36.49 36.60 1,577,165 -1.00(-2.66%)
Jun 16, 2025 37.32 38.00 37.26 37.60 1,540,975 +0.88(+2.40%)
Jun 13, 2025 37.04 37.55 36.66 36.72 1,309,005 -1.18(-3.11%)
Jun 12, 2025 38.17 38.54 37.76 37.90 1,136,281 -0.65(-1.69%)
Jun 11, 2025 39.65 39.80 38.14 38.55 1,207,451 -0.92(-2.33%)
Jun 10, 2025 38.53 39.55 38.50 39.47 1,617,967 +1.08(+2.81%)
Jun 09, 2025 38.06 39.16 37.98 38.39 1,814,025 +0.66(+1.75%)
Jun 06, 2025 38.20 38.44 37.63 37.73 1,020,363 +0.22(+0.59%)
Jun 05, 2025 37.89 38.41 37.45 37.51 1,096,240 -0.20(-0.53%)
Jun 04, 2025 37.12 38.98 37.09 37.71 2,208,160 +0.84(+2.28%)
Jun 03, 2025 35.83 36.91 35.50 36.87 1,426,023 +0.95(+2.64%)
Jun 02, 2025 35.65 36.01 35.44 35.92 1,399,651 +0.12(+0.34%)
May 30, 2025 36.70 36.96 35.47 35.80 1,334,365 -1.11(-3.01%)
May 29, 2025 37.60 37.60 36.61 36.91 1,438,667 +0.17(+0.46%)
May 28, 2025 37.34 37.38 36.68 36.74 1,336,319 -0.41(-1.10%)
May 27, 2025 37.35 37.64 36.84 37.15 1,661,031 +0.60(+1.64%)
May 23, 2025 36.34 36.77 36.09 36.55 1,491,947 -0.93(-2.48%)
May 22, 2025 37.54 38.20 37.44 37.48 1,221,550 -0.27(-0.72%)
May 21, 2025 38.85 39.02 37.68 37.75 1,592,756 -1.37(-3.50%)
May 20, 2025 38.86 39.24 38.49 39.12 1,311,536 -0.01(-0.03%)
May 19, 2025 38.74 39.17 38.67 39.13 1,012,032 -0.41(-1.04%)
May 16, 2025 39.60 39.69 39.02 39.54 1,391,916 +0.00(+0.00%)
May 15, 2025 39.51 39.96 39.13 39.54 1,527,499 -0.49(-1.22%)
May 14, 2025 39.67 40.11 39.24 40.03 1,630,379 +0.33(+0.83%)
May 13, 2025 39.04 39.94 39.02 39.70 1,815,601 +0.68(+1.74%)
May 12, 2025 38.70 39.70 38.16 39.02 2,397,719 +2.64(+7.26%)
May 09, 2025 36.41 36.58 36.00 36.38 991,598 +0.44(+1.22%)
May 08, 2025 35.74 36.44 35.40 35.94 1,415,189 +0.65(+1.84%)
May 07, 2025 34.50 35.45 34.50 35.29 1,699,816 +0.38(+1.09%)
May 06, 2025 36.00 37.05 34.35 34.91 2,631,444 -0.97(-2.70%)
May 05, 2025 35.88 36.38 35.72 35.88 1,983,284 -0.52(-1.43%)
May 02, 2025 36.29 36.64 35.89 36.40 1,505,660 +1.22(+3.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.