Indicators

Globalfoundries Inc (NQ: GFS )

51.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.16	54.77	52.98	54.67	1,969,490	+2.03(+3.86%)
Feb 28, 2024	52.97	53.22	52.37	52.64	1,137,802	-0.86(-1.61%)
Feb 27, 2024	55.00	55.10	53.47	53.50	1,385,156	-1.02(-1.87%)
Feb 26, 2024	53.42	54.55	53.39	54.52	972,786	+1.37(+2.58%)
Feb 23, 2024	54.16	54.33	52.98	53.15	1,051,711	-0.96(-1.77%)
Feb 22, 2024	54.51	54.77	52.90	54.11	2,683,606	+0.72(+1.35%)
Feb 21, 2024	54.39	54.40	52.40	53.39	2,082,658	-1.11(-2.04%)
Feb 20, 2024	55.90	56.13	53.29	54.50	4,332,113	+1.12(+2.10%)
Feb 16, 2024	54.27	54.35	52.19	53.38	2,500,012	-0.95(-1.75%)
Feb 15, 2024	55.44	55.61	53.75	54.33	1,957,700	-0.64(-1.16%)
Feb 14, 2024	54.22	55.25	53.59	54.97	2,578,289	+0.31(+0.57%)
Feb 13, 2024	53.68	56.33	53.18	54.66	4,136,403	-1.16(-2.08%)
Feb 12, 2024	55.99	57.21	55.67	55.82	2,533,182	-0.12(-0.21%)
Feb 09, 2024	55.05	56.26	54.65	55.94	2,308,368	+1.16(+2.12%)
Feb 08, 2024	52.69	55.79	52.44	54.78	2,489,341	+2.24(+4.26%)
Feb 07, 2024	52.38	52.73	51.12	52.54	1,418,610	+0.89(+1.72%)
Feb 06, 2024	51.31	52.01	51.10	51.65	1,856,134	+0.09(+0.16%)
Feb 05, 2024	53.12	53.60	51.55	51.56	3,297,583	-3.71(-6.70%)
Feb 02, 2024	54.07	55.48	53.91	55.27	1,114,793	+0.61(+1.12%)

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.