Indicators

Globalfoundries Inc (NQ: GFS )

48.39 +0.60 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	47.07	48.78	47.06	48.39	865,278	+0.60(+1.26%)
Apr 25, 2024	47.44	48.36	47.32	47.79	1,100,431	+0.48(+1.01%)
Apr 24, 2024	46.69	47.53	46.44	47.31	1,909,580	+0.96(+2.07%)
Apr 23, 2024	46.29	47.08	46.19	46.35	1,120,869	-0.02(-0.04%)
Apr 22, 2024	46.51	46.81	45.52	46.37	1,286,652	+0.11(+0.24%)
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%)

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.