Skip to main content

Globalfoundries Inc (NQ: GFS )

63.25 -1.54 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 63.81 64.83 62.76 63.25 1,716,575 -1.54(-2.38%)
Feb 02, 2023 63.69 65.34 62.14 64.79 2,396,631 +1.60(+2.53%)
Feb 01, 2023 59.45 64.03 59.38 63.19 1,633,880 +3.91(+6.60%)
Jan 31, 2023 57.42 59.32 56.62 59.28 1,214,930 +1.77(+3.08%)
Jan 30, 2023 58.16 59.04 57.17 57.51 1,177,602 -1.73(-2.92%)
Jan 27, 2023 59.23 59.95 59.08 59.24 1,336,881 -0.90(-1.50%)
Jan 26, 2023 59.33 60.48 58.56 60.14 1,088,569 +1.44(+2.45%)
Jan 25, 2023 57.84 59.19 56.84 58.70 1,187,990 -0.31(-0.53%)
Jan 24, 2023 58.02 59.05 57.58 59.01 1,359,773 +0.35(+0.60%)
Jan 23, 2023 56.78 59.75 56.21 58.66 2,276,589 +2.21(+3.91%)
Jan 20, 2023 55.55 56.88 53.95 56.45 1,764,005 +0.90(+1.62%)
Jan 19, 2023 57.01 57.60 55.50 55.55 1,222,867 -2.55(-4.39%)
Jan 18, 2023 59.72 60.43 57.85 58.10 1,371,856 -0.95(-1.61%)
Jan 17, 2023 58.41 59.30 58.02 59.05 1,335,373 -0.09(-0.15%)
Jan 13, 2023 58.00 59.18 57.74 59.14 1,108,266 +0.85(+1.46%)
Jan 12, 2023 57.00 58.44 55.53 58.29 1,250,530 +1.22(+2.14%)
Jan 11, 2023 55.42 57.80 54.95 57.07 1,354,153 +1.66(+3.00%)
Jan 10, 2023 54.85 55.82 54.66 55.41 802,462 +0.03(+0.05%)
Jan 09, 2023 53.61 56.27 53.31 55.38 1,216,326 +2.63(+4.99%)
Jan 06, 2023 51.92 53.05 51.21 52.75 2,145,614 +1.73(+3.39%)
Jan 05, 2023 51.06 52.41 50.90 51.02 1,361,774 -1.89(-3.57%)
Jan 04, 2023 52.75 53.61 52.38 52.91 1,462,508 +1.21(+2.34%)
Jan 03, 2023 53.93 54.11 50.40 51.70 2,295,717 -2.19(-4.06%)
Dec 30, 2022 53.03 54.01 52.45 53.89 1,246,257 +0.08(+0.15%)
Dec 29, 2022 52.94 54.17 52.55 53.81 1,190,842 +1.52(+2.91%)
Dec 28, 2022 53.21 53.97 52.15 52.29 852,327 -1.34(-2.50%)
Dec 27, 2022 54.74 54.91 53.30 53.63 1,072,605 -1.11(-2.03%)
Dec 23, 2022 54.48 54.84 53.63 54.74 747,112 -0.44(-0.80%)
Dec 22, 2022 56.23 56.72 53.90 55.18 1,858,475 -2.32(-4.03%)
Dec 21, 2022 57.80 58.85 56.56 57.50 1,693,748 -0.09(-0.16%)
Dec 20, 2022 57.49 58.31 57.00 57.59 1,568,714 -0.48(-0.83%)
Dec 19, 2022 59.63 59.94 57.50 58.07 2,072,566 -1.99(-3.31%)
Dec 16, 2022 61.32 63.41 58.79 60.06 25,953,530 -1.80(-2.91%)
Dec 15, 2022 64.75 64.78 61.80 61.86 2,738,328 -3.64(-5.56%)
Dec 14, 2022 65.97 67.41 65.31 65.50 2,751,346 +0.10(+0.15%)
Dec 13, 2022 68.80 69.30 65.28 65.40 2,776,012 -1.42(-2.13%)
Dec 12, 2022 64.06 66.86 63.81 66.82 3,410,503 +3.40(+5.36%)
Dec 09, 2022 62.32 64.56 61.86 63.42 1,298,082 +1.00(+1.60%)
Dec 08, 2022 61.30 62.64 60.71 62.42 1,866,446 +1.52(+2.50%)
Dec 07, 2022 60.02 61.62 59.77 60.90 1,125,399 +0.09(+0.15%)
Dec 06, 2022 61.77 62.24 60.23 60.81 1,163,309 -1.33(-2.14%)
Dec 05, 2022 62.44 62.95 61.41 62.14 1,340,307 -0.40(-0.64%)
Dec 02, 2022 61.88 62.69 60.72 62.54 1,755,186 -1.12(-1.76%)
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.