Indicators

Globalfoundries Inc (NQ: GFS )

49.90 +0.63 (+1.28%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.42	59.32	56.62	59.28	1,214,930	+1.77(+3.08%)
Jan 30, 2023	58.16	59.04	57.17	57.51	1,177,602	-1.73(-2.92%)
Jan 27, 2023	59.23	59.95	59.08	59.24	1,336,881	-0.90(-1.50%)
Jan 26, 2023	59.33	60.48	58.56	60.14	1,088,569	+1.44(+2.45%)
Jan 25, 2023	57.84	59.19	56.84	58.70	1,187,990	-0.31(-0.53%)
Jan 24, 2023	58.02	59.05	57.58	59.01	1,359,773	+0.35(+0.60%)
Jan 23, 2023	56.78	59.75	56.21	58.66	2,276,589	+2.21(+3.91%)
Jan 20, 2023	55.55	56.88	53.95	56.45	1,764,005	+0.90(+1.62%)
Jan 19, 2023	57.01	57.60	55.50	55.55	1,222,867	-2.55(-4.39%)
Jan 18, 2023	59.72	60.43	57.85	58.10	1,371,856	-0.95(-1.61%)
Jan 17, 2023	58.41	59.30	58.02	59.05	1,335,373	-0.09(-0.15%)
Jan 13, 2023	58.00	59.18	57.74	59.14	1,108,266	+0.85(+1.46%)
Jan 12, 2023	57.00	58.44	55.53	58.29	1,250,530	+1.22(+2.14%)
Jan 11, 2023	55.42	57.80	54.95	57.07	1,354,153	+1.66(+3.00%)
Jan 10, 2023	54.85	55.82	54.66	55.41	802,462	+0.03(+0.05%)
Jan 09, 2023	53.61	56.27	53.31	55.38	1,216,326	+2.63(+4.99%)
Jan 06, 2023	51.92	53.05	51.21	52.75	2,145,614	+1.73(+3.39%)
Jan 05, 2023	51.06	52.41	50.90	51.02	1,361,774	-1.89(-3.57%)
Jan 04, 2023	52.75	53.61	52.38	52.91	1,462,508	+1.21(+2.34%)

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.