Indicators

Globalfoundries Inc (NQ: GFS )

49.27 +0.99 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	59.17	59.50	57.92	58.19	1,024,202	-0.41(-0.70%)
Sep 28, 2023	58.19	59.87	57.30	58.60	1,086,277	+0.79(+1.37%)
Sep 27, 2023	56.77	58.13	56.22	57.81	1,246,682	+1.58(+2.81%)
Sep 26, 2023	56.89	57.51	55.93	56.23	1,151,867	-1.03(-1.80%)
Sep 25, 2023	56.31	57.33	56.83	57.26	1,219,693	+0.43(+0.76%)
Sep 22, 2023	57.77	58.36	56.72	56.83	1,085,706	-0.48(-0.84%)
Sep 21, 2023	56.74	58.66	56.43	57.31	1,929,374	-0.04(-0.07%)
Sep 20, 2023	57.98	58.79	57.29	57.35	983,820	-0.51(-0.88%)
Sep 19, 2023	58.19	58.19	56.74	57.86	1,339,369	-0.39(-0.67%)
Sep 18, 2023	57.90	58.81	57.85	58.25	847,994	+0.17(+0.29%)
Sep 15, 2023	60.40	60.85	57.71	58.08	2,235,194	-2.68(-4.41%)
Sep 14, 2023	60.45	61.06	59.23	60.76	1,329,038	+0.95(+1.59%)
Sep 13, 2023	60.00	61.14	59.52	59.81	1,145,250	-0.26(-0.43%)
Sep 12, 2023	58.65	60.60	58.51	60.07	1,631,432	+1.06(+1.80%)
Sep 11, 2023	58.57	59.19	57.48	59.01	1,441,351	+1.02(+1.76%)
Sep 08, 2023	56.59	58.46	56.55	57.99	2,073,889	+1.46(+2.58%)
Sep 07, 2023	54.55	56.67	54.33	56.53	1,712,888	+0.75(+1.34%)
Sep 06, 2023	56.03	56.69	55.21	55.78	828,649	-0.37(-0.66%)
Sep 05, 2023	55.27	56.45	54.90	56.15	831,851	+0.68(+1.23%)

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.