Skip to main content

Globalfoundries Inc (NQ: GFS )

51.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 65.04 66.13 64.64 65.34 1,200,743 +0.45(+0.69%)
Feb 27, 2023 65.28 65.86 64.72 64.89 1,161,722 +0.20(+0.31%)
Feb 24, 2023 62.90 64.94 62.78 64.69 1,105,087 +0.26(+0.40%)
Feb 23, 2023 65.71 66.00 62.44 64.43 1,342,572 +1.21(+1.91%)
Feb 22, 2023 63.08 64.35 62.52 63.22 1,327,276 +0.11(+0.17%)
Feb 21, 2023 65.96 66.74 62.67 63.11 2,558,964 -4.05(-6.03%)
Feb 17, 2023 68.62 69.41 66.66 67.16 1,857,299 -2.37(-3.41%)
Feb 16, 2023 67.68 71.18 67.60 69.53 2,369,491 -0.39(-0.56%)
Feb 15, 2023 69.13 70.49 66.78 69.92 4,296,626 -1.81(-2.52%)
Feb 14, 2023 68.00 72.50 66.60 71.73 6,875,212 +5.58(+8.44%)
Feb 13, 2023 65.41 66.30 64.66 66.15 2,358,314 +1.56(+2.42%)
Feb 10, 2023 64.27 64.93 63.42 64.59 1,724,979 -0.31(-0.48%)
Feb 09, 2023 63.85 66.44 63.85 64.90 2,923,702 +2.18(+3.48%)
Feb 08, 2023 62.52 63.76 62.32 62.72 1,778,003 -0.26(-0.40%)
Feb 07, 2023 61.59 63.43 61.14 62.98 2,359,434 +1.48(+2.42%)
Feb 06, 2023 61.49 62.60 61.25 61.49 865,646 -1.76(-2.78%)
Feb 03, 2023 63.81 64.83 62.76 63.25 1,716,575 -1.54(-2.38%)
Feb 02, 2023 63.69 65.34 62.14 64.79 2,396,631 +1.60(+2.53%)
Feb 01, 2023 59.45 64.03 59.38 63.19 1,633,880 +3.91(+6.60%)
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%)
Jan 03, 2023 53.93 54.11 50.40 51.70 2,295,717 -2.19(-4.06%)
Dec 30, 2022 53.03 54.01 52.45 53.89 1,246,257 +0.08(+0.15%)
Dec 29, 2022 52.94 54.17 52.55 53.81 1,190,842 +1.52(+2.91%)
Dec 28, 2022 53.21 53.97 52.15 52.29 852,327 -1.34(-2.50%)
Dec 27, 2022 54.74 54.91 53.30 53.63 1,072,605 -1.11(-2.03%)
Dec 23, 2022 54.48 54.84 53.63 54.74 747,112 -0.44(-0.80%)
Dec 22, 2022 56.23 56.72 53.90 55.18 1,858,475 -2.32(-4.03%)
Dec 21, 2022 57.80 58.85 56.56 57.50 1,693,748 -0.09(-0.16%)
Dec 20, 2022 57.49 58.31 57.00 57.59 1,568,714 -0.48(-0.83%)
Dec 19, 2022 59.63 59.94 57.50 58.07 2,072,566 -1.99(-3.31%)
Dec 16, 2022 61.32 63.41 58.79 60.06 25,953,530 -1.80(-2.91%)
Dec 15, 2022 64.75 64.78 61.80 61.86 2,738,328 -3.64(-5.56%)
Dec 14, 2022 65.97 67.41 65.31 65.50 2,751,346 +0.10(+0.15%)
Dec 13, 2022 68.80 69.30 65.28 65.40 2,776,012 -1.42(-2.13%)
Dec 12, 2022 64.06 66.86 63.81 66.82 3,410,503 +3.40(+5.36%)
Dec 09, 2022 62.32 64.56 61.86 63.42 1,298,082 +1.00(+1.60%)
Dec 08, 2022 61.30 62.64 60.71 62.42 1,866,446 +1.52(+2.50%)
Dec 07, 2022 60.02 61.62 59.77 60.90 1,125,399 +0.09(+0.15%)
Dec 06, 2022 61.77 62.24 60.23 60.81 1,163,309 -1.33(-2.14%)
Dec 05, 2022 62.44 62.95 61.41 62.14 1,340,307 -0.40(-0.64%)
Dec 02, 2022 61.88 62.69 60.72 62.54 1,755,186 -1.12(-1.76%)
Dec 01, 2022 64.32 64.43 61.87 63.66 1,617,049 -0.69(-1.07%)
Nov 30, 2022 62.50 64.45 60.45 64.35 2,417,403 +1.48(+2.35%)
Nov 29, 2022 64.10 64.25 62.71 62.87 2,061,416 -1.03(-1.61%)
Nov 28, 2022 66.87 67.28 63.60 63.90 1,782,707 -3.71(-5.49%)
Nov 25, 2022 67.04 68.00 66.41 67.61 452,058 +0.03(+0.04%)
Nov 23, 2022 67.11 68.47 66.74 67.58 1,283,507 +0.26(+0.39%)
Nov 22, 2022 66.19 68.12 65.43 67.32 1,698,760 +1.25(+1.89%)
Nov 21, 2022 66.13 67.39 65.99 66.07 1,005,583 -1.38(-2.05%)
Nov 18, 2022 67.67 67.83 66.14 67.45 1,529,468 +0.81(+1.22%)
Nov 17, 2022 62.62 66.86 61.61 66.64 1,673,245 +2.40(+3.74%)
Nov 16, 2022 65.49 65.53 62.91 64.24 1,512,126 -2.34(-3.51%)
Nov 15, 2022 67.47 67.97 65.63 66.58 3,108,584 +1.55(+2.38%)
Nov 14, 2022 64.10 65.64 63.40 65.03 1,741,935 +0.26(+0.40%)
Nov 11, 2022 63.25 66.00 62.01 64.77 3,546,958 +2.07(+3.30%)
Nov 10, 2022 62.90 63.69 60.20 62.70 4,136,851 +1.70(+2.79%)
Nov 09, 2022 59.25 61.47 58.22 61.00 2,736,374 -0.12(-0.20%)
Nov 08, 2022 61.12 62.98 56.42 61.12 4,893,440 +4.85(+8.62%)
Nov 07, 2022 54.68 56.62 53.65 56.27 1,921,274 +2.08(+3.83%)
Nov 04, 2022 54.28 54.78 51.84 54.19 1,989,822 +1.50(+2.85%)
Nov 03, 2022 54.32 54.38 51.01 52.69 2,483,168 -3.68(-6.53%)
Nov 02, 2022 57.03 56.06 56.37 1,602,351 -0.64(-1.12%)
Nov 01, 2022 58.09 58.76 56.19 57.01 1,292,159 +0.31(+0.55%)
Oct 31, 2022 56.71 56.94 54.88 56.70 1,357,801 -0.55(-0.96%)
Oct 28, 2022 54.88 57.96 54.88 57.25 1,662,237 +1.58(+2.84%)
Oct 27, 2022 57.17 57.88 55.45 55.67 1,264,212 -1.47(-2.57%)
Oct 26, 2022 57.45 58.86 55.65 57.14 1,615,355 -1.28(-2.19%)
Oct 25, 2022 58.56 61.14 58.39 58.42 2,064,434 -0.34(-0.58%)
Oct 24, 2022 55.25 59.56 55.25 58.76 3,119,635 +3.48(+6.30%)
Oct 21, 2022 52.74 55.46 52.28 55.28 1,267,984 +2.00(+3.75%)
Oct 20, 2022 53.08 54.97 52.55 53.28 1,212,967 +0.64(+1.22%)
Oct 19, 2022 51.81 53.46 51.63 52.64 1,090,791 +0.26(+0.50%)
Oct 18, 2022 51.59 52.89 50.69 52.38 1,666,135 +2.67(+5.37%)
Oct 17, 2022 49.18 49.96 48.50 49.71 1,356,535 +1.67(+3.48%)
Oct 14, 2022 51.00 51.37 47.88 48.04 1,680,181 -2.45(-4.85%)
Oct 13, 2022 47.44 51.01 46.52 50.49 2,397,614 +0.57(+1.14%)
Oct 12, 2022 50.09 50.38 49.06 49.92 930,129 -0.10(-0.20%)
Oct 11, 2022 48.05 50.72 47.47 50.02 2,034,861 +0.74(+1.50%)
Oct 10, 2022 50.60 50.79 49.15 49.28 1,092,363 -1.46(-2.88%)
Oct 07, 2022 51.00 52.56 50.18 50.74 1,273,468 -2.79(-5.21%)
Oct 06, 2022 52.94 54.51 52.66 53.53 1,554,882 +0.51(+0.96%)
Oct 05, 2022 50.82 53.11 49.86 53.02 1,148,250 +0.95(+1.82%)
Oct 04, 2022 51.24 52.74 51.22 52.07 1,265,928 +2.24(+4.50%)
Oct 03, 2022 48.88 49.83 47.44 49.83 2,024,153 +1.48(+3.06%)
Sep 30, 2022 49.71 50.89 48.28 48.35 1,494,395 -1.78(-3.55%)
Sep 29, 2022 51.24 51.50 48.95 50.13 1,805,829 -2.32(-4.42%)
Sep 28, 2022 52.08 52.71 51.48 52.45 1,468,206 -0.43(-0.81%)
Sep 27, 2022 53.48 54.18 52.34 52.88 1,160,907 +0.08(+0.15%)
Sep 26, 2022 52.92 54.21 52.37 52.80 882,405 -0.45(-0.85%)
Sep 23, 2022 53.89 54.48 51.45 53.25 1,873,081 -1.61(-2.93%)
Sep 22, 2022 55.70 56.34 53.66 54.86 1,818,822 -1.43(-2.54%)
Sep 21, 2022 57.21 59.09 56.26 56.29 1,350,538 -0.53(-0.93%)
Sep 20, 2022 57.12 57.98 56.50 56.82 752,569 -1.09(-1.88%)
Sep 19, 2022 56.26 58.53 56.10 57.91 1,433,485 +0.30(+0.52%)
Sep 16, 2022 58.39 58.70 56.53 57.61 4,092,831 -0.88(-1.50%)
Sep 15, 2022 58.21 59.25 57.36 58.49 983,122 +0.17(+0.29%)
Sep 14, 2022 57.14 58.88 56.75 58.32 1,298,580 +1.44(+2.53%)
Sep 13, 2022 58.25 59.37 56.62 56.88 1,781,099 -3.46(-5.73%)
Sep 12, 2022 59.92 61.69 59.26 60.34 1,695,070 +0.16(+0.27%)
Sep 09, 2022 60.63 62.19 59.87 60.18 1,752,647 -0.04(-0.07%)
Sep 08, 2022 59.39 62.18 58.52 60.22 2,557,840 +0.45(+0.75%)
Sep 07, 2022 58.40 60.58 58.02 59.77 1,751,597 +0.87(+1.48%)
Sep 06, 2022 58.16 59.98 57.00 58.90 3,869,138 +1.02(+1.76%)
Sep 02, 2022 58.10 58.80 56.36 57.88 1,312,040 +0.45(+0.78%)
Sep 01, 2022 59.17 59.17 55.80 57.43 2,404,121 -2.39(-4.00%)
Aug 31, 2022 60.99 62.34 58.90 59.82 1,856,572 -1.29(-2.11%)
Aug 30, 2022 59.51 61.66 58.81 61.11 2,186,410 +2.07(+3.51%)
Aug 29, 2022 59.65 61.33 58.91 59.04 1,098,942 -1.61(-2.65%)
Aug 26, 2022 63.69 64.30 60.17 60.65 2,303,520 -3.85(-5.97%)
Aug 25, 2022 60.64 64.74 60.64 64.50 2,799,884 +4.10(+6.79%)
Aug 24, 2022 59.54 61.34 59.41 60.40 815,934 +0.54(+0.90%)
Aug 23, 2022 59.00 61.59 59.00 59.86 987,842 +0.82(+1.39%)
Aug 22, 2022 59.36 60.49 58.59 59.04 1,455,544 -2.16(-3.53%)
Aug 19, 2022 61.98 62.98 60.55 61.20 1,731,564 -2.95(-4.60%)
Aug 18, 2022 61.34 64.50 61.16 64.15 2,079,269 +2.68(+4.36%)
Aug 17, 2022 62.07 63.40 60.83 61.47 1,719,986 -2.49(-3.89%)
Aug 16, 2022 62.24 64.69 61.60 63.96 1,693,030 +0.73(+1.15%)
Aug 15, 2022 63.50 64.94 62.18 63.23 2,104,990 -1.72(-2.65%)
Aug 12, 2022 58.42 65.96 58.35 64.95 7,078,519 +6.90(+11.89%)
Aug 11, 2022 57.70 60.49 57.34 58.05 2,438,874 +0.35(+0.61%)
Aug 10, 2022 57.20 58.97 56.81 57.70 3,277,197 +2.03(+3.65%)
Aug 09, 2022 61.90 62.08 54.35 55.67 4,047,507 -3.52(-5.95%)
Aug 08, 2022 53.43 59.58 53.30 59.19 5,421,104 +6.10(+11.49%)
Aug 05, 2022 52.93 53.60 51.84 53.09 1,601,243 -0.54(-1.01%)
Aug 04, 2022 53.40 53.75 51.58 53.63 2,530,707 -0.46(-0.85%)
Aug 03, 2022 52.62 54.54 52.20 54.09 1,638,039 +1.34(+2.54%)
Aug 02, 2022 53.56 54.63 52.08 52.75 2,537,963 -1.79(-3.28%)
Aug 01, 2022 51.18 58.28 51.12 54.54 6,242,853 +3.06(+5.94%)
Jul 29, 2022 47.34 52.00 46.96 51.48 4,238,399 +4.08(+8.61%)
Jul 28, 2022 47.44 48.67 46.01 47.40 1,586,670 -0.03(-0.06%)
Jul 27, 2022 47.17 47.84 46.52 47.43 1,911,200 +1.30(+2.82%)
Jul 26, 2022 46.09 46.22 45.18 46.13 1,364,948 -0.22(-0.47%)
Jul 25, 2022 47.68 47.76 44.69 46.35 2,880,252 -1.81(-3.76%)
Jul 22, 2022 48.39 48.90 47.61 48.16 1,502,197 -0.50(-1.03%)
Jul 21, 2022 48.28 49.20 47.33 48.66 1,767,511 +0.14(+0.29%)
Jul 20, 2022 46.59 48.68 46.17 48.52 1,606,904 +1.67(+3.56%)
Jul 19, 2022 45.39 47.67 44.42 46.85 2,672,697 +1.76(+3.90%)
Jul 18, 2022 46.94 47.09 44.59 45.09 2,827,351 -0.88(-1.91%)
Jul 15, 2022 44.84 46.12 44.42 45.97 3,298,417 +1.55(+3.49%)
Jul 14, 2022 41.98 44.46 41.31 44.42 1,916,889 +2.59(+6.19%)
Jul 13, 2022 40.97 42.40 40.62 41.83 1,998,775 +0.35(+0.84%)
Jul 12, 2022 42.35 43.01 40.99 41.48 3,120,990 -1.41(-3.29%)
Jul 11, 2022 44.71 44.71 41.86 42.89 1,854,473 -2.38(-5.26%)
Jul 08, 2022 42.37 45.44 41.68 45.27 2,591,555 +1.93(+4.45%)
Jul 07, 2022 41.87 43.83 41.76 43.34 2,169,147 +2.26(+5.50%)
Jul 06, 2022 40.18 42.48 40.18 41.08 2,702,450 +0.51(+1.26%)
Jul 05, 2022 37.91 40.58 36.81 40.57 2,375,994 +1.76(+4.53%)
Jul 01, 2022 39.48 39.50 37.60 38.81 3,541,498 -1.53(-3.79%)
Jun 30, 2022 42.46 42.75 39.76 40.34 3,134,580 -2.72(-6.32%)
Jun 29, 2022 43.90 43.91 42.52 43.06 1,591,080 -1.31(-2.95%)
Jun 28, 2022 45.61 46.41 43.97 44.37 2,291,401 -1.05(-2.31%)
Jun 27, 2022 45.76 46.27 44.89 45.42 1,363,305 -0.47(-1.02%)
Jun 24, 2022 43.79 46.26 43.79 45.89 3,116,640 +2.23(+5.11%)
Jun 23, 2022 45.62 45.68 43.13 43.66 3,027,209 -1.15(-2.57%)
Jun 22, 2022 44.43 45.40 43.80 44.81 2,779,390 -0.63(-1.39%)
Jun 21, 2022 45.71 47.45 45.35 45.44 1,395,570 +0.58(+1.29%)
Jun 17, 2022 45.53 46.88 44.66 44.86 2,853,375 -0.57(-1.25%)
Jun 16, 2022 47.63 48.08 44.95 45.43 1,915,097 -4.03(-8.15%)
Jun 15, 2022 48.00 50.23 47.85 49.46 1,609,379 +2.07(+4.37%)
Jun 14, 2022 48.63 49.34 47.17 47.39 1,914,706 -1.12(-2.31%)
Jun 13, 2022 50.00 50.91 48.08 48.51 2,347,915 -3.24(-6.26%)
Jun 10, 2022 51.66 52.06 50.25 51.75 2,220,374 -1.40(-2.62%)
Jun 09, 2022 54.18 55.77 53.03 53.15 1,196,465 -1.59(-2.91%)
Jun 08, 2022 55.44 56.90 54.26 54.74 1,015,467 -1.77(-3.13%)
Jun 07, 2022 56.08 56.56 54.85 56.51 1,641,493 -0.72(-1.26%)
Jun 06, 2022 59.47 60.69 57.01 57.23 1,554,374 -1.53(-2.60%)
Jun 03, 2022 57.47 59.82 57.39 58.76 1,285,662 -0.85(-1.43%)
Jun 02, 2022 57.11 60.33 57.08 59.61 1,572,137 +1.49(+2.56%)
Jun 01, 2022 59.49 61.88 56.07 58.12 2,553,830 -1.57(-2.63%)
May 31, 2022 58.95 60.41 58.01 59.69 2,464,437 -0.41(-0.68%)
May 27, 2022 59.71 61.17 59.30 60.10 2,701,513 +0.61(+1.03%)
May 26, 2022 57.53 60.00 56.60 59.49 2,248,624 +0.87(+1.48%)
May 25, 2022 54.40 59.34 53.69 58.62 2,767,979 +3.14(+5.66%)
May 24, 2022 52.69 55.72 51.40 55.48 3,480,761 +0.94(+1.72%)
May 23, 2022 53.77 54.78 52.03 54.54 1,429,855 -0.46(-0.84%)
May 20, 2022 55.00 55.12 52.30 55.00 1,673,456 +0.77(+1.42%)
May 19, 2022 53.00 55.71 52.87 54.23 1,732,259 +0.54(+1.01%)
May 18, 2022 54.20 57.09 53.04 53.69 1,477,418 -2.31(-4.13%)
May 17, 2022 53.74 56.00 53.06 56.00 2,877,798 +2.90(+5.46%)
May 16, 2022 51.53 54.35 50.33 53.10 2,063,490 +0.33(+0.63%)
May 13, 2022 50.52 53.24 50.50 52.77 2,418,843 +3.07(+6.18%)
May 12, 2022 48.01 50.74 46.19 49.70 3,295,944 +0.67(+1.37%)
May 11, 2022 51.60 54.20 48.17 49.03 5,127,909 -3.70(-7.02%)
May 10, 2022 53.33 55.34 49.03 52.73 3,186,309 +0.45(+0.86%)
May 09, 2022 54.75 56.55 50.66 52.28 2,574,017 -4.09(-7.26%)
May 06, 2022 53.89 57.11 53.14 56.37 1,715,357 +1.44(+2.62%)
May 05, 2022 55.70 56.33 53.61 54.93 1,386,565 -1.58(-2.80%)
May 04, 2022 54.54 56.53 52.54 56.51 1,453,995 +2.33(+4.30%)
May 03, 2022 53.77 54.70 52.30 54.18 1,177,508 +0.41(+0.76%)
May 02, 2022 52.06 53.86 50.00 53.77 1,913,598 +1.48(+2.83%)
Apr 29, 2022 53.43 55.97 52.27 52.29 1,354,081 -1.77(-3.27%)
Apr 28, 2022 52.57 54.55 51.92 54.06 1,404,401 +2.42(+4.69%)
Apr 27, 2022 49.49 52.44 48.77 51.64 1,845,735 +2.14(+4.32%)
Apr 26, 2022 52.74 52.95 49.44 49.50 2,164,037 -3.22(-6.11%)
Apr 25, 2022 50.24 52.77 49.28 52.72 1,538,924 +1.98(+3.90%)
Apr 22, 2022 51.41 53.23 50.22 50.74 1,445,816 -1.30(-2.50%)
Apr 21, 2022 53.84 55.00 51.35 52.04 2,490,956 -1.15(-2.16%)
Apr 20, 2022 54.26 54.29 52.06 53.19 2,143,208 +0.30(+0.57%)
Apr 19, 2022 52.77 53.46 51.55 52.89 1,180,534 +0.24(+0.46%)
Apr 18, 2022 52.00 53.09 51.15 52.65 1,288,616 +0.55(+1.06%)
Apr 14, 2022 55.00 55.25 50.82 52.10 2,125,567 -2.73(-4.98%)
Apr 13, 2022 53.56 54.84 52.94 54.83 1,470,820 +1.54(+2.89%)
Apr 12, 2022 55.22 56.16 52.75 53.29 3,008,581 -0.75(-1.39%)
Apr 11, 2022 53.60 55.44 51.86 54.04 1,715,954 -0.71(-1.30%)
Apr 08, 2022 55.81 56.45 54.26 54.75 1,563,435 -1.44(-2.56%)
Apr 07, 2022 56.50 57.95 55.70 56.19 2,020,866 -0.71(-1.25%)
Apr 06, 2022 56.58 58.51 55.39 56.90 2,510,468 -1.50(-2.57%)
Apr 05, 2022 61.37 61.98 57.22 58.40 3,234,616 -3.89(-6.24%)
Apr 04, 2022 61.02 64.00 60.12 62.29 1,872,704 +1.55(+2.55%)
Apr 01, 2022 62.80 63.53 59.48 60.74 2,951,075 -1.68(-2.69%)
Mar 31, 2022 67.32 67.67 62.45 62.42 3,846,775 -4.60(-6.86%)
Mar 30, 2022 74.44 75.48 66.54 67.02 4,526,170 -7.61(-10.20%)
Mar 29, 2022 74.77 74.77 69.32 74.63 3,797,796 +0.73(+0.99%)
Mar 28, 2022 78.70 78.70 71.30 73.90 3,415,814 -5.04(-6.38%)
Mar 25, 2022 76.40 79.49 74.10 78.94 4,251,981 +2.72(+3.57%)
Mar 24, 2022 71.62 77.47 70.62 76.22 3,590,946 +6.13(+8.75%)
Mar 23, 2022 72.54 75.43 69.96 70.09 3,640,949 -3.79(-5.13%)
Mar 22, 2022 73.00 75.41 72.78 73.88 2,206,688 +1.41(+1.95%)
Mar 21, 2022 76.00 76.20 70.81 72.47 3,081,858 -4.31(-5.61%)
Mar 18, 2022 72.06 77.00 71.76 76.78 3,745,019 +4.87(+6.77%)
Mar 17, 2022 68.78 76.38 68.51 71.91 4,790,725 +1.65(+2.35%)
Mar 16, 2022 65.30 70.54 65.26 70.26 3,143,816 +4.47(+6.79%)
Mar 15, 2022 58.67 66.39 58.01 65.79 4,093,374 +7.38(+12.63%)
Mar 14, 2022 58.35 59.23 56.57 58.41 1,517,266 -0.05(-0.09%)
Mar 11, 2022 59.48 59.72 57.46 58.46 1,138,974 -0.42(-0.71%)
Mar 10, 2022 56.94 59.58 54.96 58.88 1,321,267 +0.73(+1.26%)
Mar 09, 2022 58.17 59.43 57.32 58.15 1,425,313 +1.71(+3.03%)
Mar 08, 2022 55.30 58.19 52.77 56.44 1,749,583 +0.65(+1.17%)
Mar 07, 2022 60.39 61.36 55.03 55.79 2,190,972 -4.90(-8.07%)
Mar 04, 2022 61.39 62.57 59.75 60.69 1,550,789 -1.79(-2.86%)
Mar 03, 2022 62.08 64.99 61.51 62.48 3,399,195 +2.88(+4.83%)
Mar 02, 2022 58.31 59.83 57.65 59.60 916,577 +1.38(+2.37%)
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.