Skip to main content

Globalfoundries Inc (NQ: GFS )

52.11 +0.38 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2023 65.08 65.34 63.74 64.74 637,046 +0.16(+0.25%)
Jun 30, 2023 64.03 65.05 63.68 64.58 1,260,228 +1.49(+2.36%)
Jun 29, 2023 63.10 63.13 61.88 63.09 1,236,692 +0.12(+0.19%)
Jun 28, 2023 62.25 64.33 61.81 62.97 1,617,368 +0.14(+0.22%)
Jun 27, 2023 60.17 63.03 59.57 62.83 1,434,943 +2.97(+4.96%)
Jun 26, 2023 58.11 60.37 58.11 59.86 1,549,381 +2.17(+3.76%)
Jun 23, 2023 58.46 58.80 57.41 57.69 1,812,954 -1.92(-3.22%)
Jun 22, 2023 59.14 59.85 58.72 59.61 585,189 +0.17(+0.29%)
Jun 21, 2023 61.26 61.45 59.38 59.44 928,079 -2.41(-3.90%)
Jun 20, 2023 62.69 63.13 60.88 61.85 1,048,125 -0.61(-0.98%)
Jun 16, 2023 63.72 63.72 61.78 62.46 2,642,557 -0.48(-0.76%)
Jun 15, 2023 61.85 63.53 61.85 62.94 1,116,827 +3.14(+5.25%)
May 08, 2023 59.53 59.80 58.48 59.80 1,624,626 +0.39(+0.66%)
May 05, 2023 58.44 59.83 58.23 59.41 1,541,994 +1.19(+2.04%)
May 04, 2023 59.08 59.45 57.74 58.22 2,327,048 -1.21(-2.04%)
May 03, 2023 59.51 60.21 59.03 59.43 1,385,924 +0.04(+0.07%)
May 02, 2023 59.23 59.96 59.06 59.39 1,523,718 +0.21(+0.35%)
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.