Indicators

Globalfoundries Inc (NQ: GFS )

51.09 -0.51 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	62.70	63.85	62.66	63.69	1,093,931	+0.94(+1.50%)
Jul 28, 2023	62.65	63.08	61.87	62.75	1,340,583	+1.29(+2.10%)
Jul 27, 2023	62.19	63.77	61.05	61.46	1,741,358	+0.81(+1.34%)
Jul 26, 2023	61.68	61.76	60.37	60.65	1,502,698	-1.79(-2.87%)
Jul 25, 2023	61.85	63.28	61.85	62.44	1,302,798	+0.59(+0.95%)
Jul 24, 2023	63.76	64.43	61.67	61.85	1,782,918	-1.90(-2.98%)
Jul 21, 2023	65.25	65.50	62.90	63.75	6,633,073	-0.57(-0.89%)
Jul 20, 2023	65.80	66.00	63.85	64.32	2,411,813	-2.41(-3.61%)
Jul 19, 2023	67.45	67.81	66.47	66.73	1,014,621	-0.72(-1.07%)
Jul 18, 2023	67.33	68.17	66.48	67.45	1,660,376	-0.65(-0.95%)
Jul 17, 2023	66.67	68.57	66.46	68.10	1,741,040	+1.38(+2.07%)
Jul 14, 2023	66.64	66.99	66.10	66.72	1,074,146	-0.02(-0.03%)
Jul 13, 2023	66.18	66.93	65.89	66.74	1,145,630	+1.19(+1.82%)
Jul 12, 2023	65.18	66.22	65.06	65.55	1,287,676	+1.35(+2.10%)
Jul 11, 2023	64.33	64.39	61.67	64.20	2,129,300	-0.13(-0.20%)
Jul 10, 2023	63.17	64.45	62.61	64.33	1,778,196	+1.79(+2.86%)
Jul 07, 2023	61.88	63.40	61.63	62.54	758,489	+0.75(+1.21%)
Jul 06, 2023	62.07	62.20	60.84	61.79	1,342,754	-1.56(-2.46%)
Jul 05, 2023	64.39	64.44	63.09	63.35	718,045	-1.39(-2.15%)

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.