Skip to main content

Globalfoundries Inc (NQ: GFS )

44.88 +0.60 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 44.43 45.45 44.34 44.88 2,122,313 +0.60(+1.36%)
Dec 05, 2024 44.38 44.95 44.00 44.28 2,816,781 -0.10(-0.23%)
Dec 04, 2024 45.33 45.74 44.10 44.38 1,236,635 -0.25(-0.56%)
Dec 03, 2024 44.57 44.97 44.11 44.63 1,228,900 -0.49(-1.09%)
Dec 02, 2024 43.53 45.27 43.34 45.12 1,456,533 +1.87(+4.32%)
Nov 29, 2024 43.12 43.59 42.66 43.25 868,292 +0.40(+0.93%)
Nov 27, 2024 44.20 44.72 42.73 42.85 1,922,118 -1.26(-2.86%)
Nov 26, 2024 45.03 45.47 43.80 44.11 2,159,983 -0.84(-1.87%)
Nov 25, 2024 43.52 45.19 43.21 44.95 1,903,536 +2.15(+5.02%)
Nov 22, 2024 42.00 43.17 41.85 42.80 1,479,919 +0.80(+1.90%)
Nov 21, 2024 42.18 42.55 41.52 42.00 1,240,876 +0.34(+0.82%)
Nov 20, 2024 42.82 42.87 41.02 41.66 1,462,970 -0.72(-1.70%)
Nov 19, 2024 42.00 42.66 41.97 42.38 1,109,627 -0.03(-0.07%)
Nov 18, 2024 41.57 42.80 41.38 42.41 1,379,489 +1.12(+2.71%)
Nov 15, 2024 42.71 42.87 40.58 41.29 1,648,330 -1.46(-3.42%)
Nov 14, 2024 42.48 43.75 41.99 42.75 2,845,250 +0.34(+0.80%)
Nov 13, 2024 41.42 42.56 41.42 42.41 1,486,987 +0.32(+0.76%)
Nov 12, 2024 42.11 42.43 41.41 42.09 1,714,602 -0.61(-1.43%)
Nov 11, 2024 44.43 44.94 42.23 42.70 1,974,566 -1.28(-2.91%)
Nov 08, 2024 44.95 45.00 43.01 43.98 3,431,192 -1.29(-2.85%)
Nov 07, 2024 46.94 47.00 44.17 45.27 3,949,151 -1.52(-3.25%)
Nov 06, 2024 44.15 47.14 43.26 46.79 6,625,753 +5.42(+13.10%)
Nov 05, 2024 41.95 42.07 38.61 41.37 6,779,340 +5.36(+14.88%)
Nov 04, 2024 36.64 37.20 35.85 36.01 2,583,095 -0.62(-1.69%)
Nov 01, 2024 36.56 37.52 36.54 36.63 1,504,935 +0.13(+0.36%)
Oct 31, 2024 38.14 38.44 35.87 36.50 2,657,630 -1.62(-4.25%)
Oct 30, 2024 39.80 40.07 38.12 38.12 2,277,480 -2.60(-6.39%)
Oct 29, 2024 40.22 41.37 40.07 40.72 1,994,736 +0.48(+1.19%)
Oct 28, 2024 39.02 41.07 39.01 40.24 1,233,869 -0.16(-0.40%)
Oct 25, 2024 39.39 41.58 39.39 40.40 1,826,519 +1.33(+3.40%)
Oct 24, 2024 38.44 39.15 38.42 39.07 755,735 +0.70(+1.82%)
Oct 23, 2024 39.17 39.34 37.94 38.37 1,167,458 -0.93(-2.37%)
Oct 22, 2024 39.98 39.98 38.81 39.30 1,103,844 -0.71(-1.77%)
Oct 21, 2024 40.31 40.58 39.53 40.01 928,539 -0.42(-1.04%)
Oct 18, 2024 40.61 40.98 40.29 40.43 798,646 +0.03(+0.07%)
Oct 17, 2024 41.06 41.17 40.20 40.40 1,017,586 +0.10(+0.25%)
Oct 16, 2024 40.97 41.05 40.11 40.30 1,044,549 +0.04(+0.10%)
Oct 15, 2024 41.00 41.80 40.05 40.26 1,478,281 -1.07(-2.59%)
Oct 14, 2024 40.90 41.38 40.43 41.33 1,031,848 +0.48(+1.18%)
Oct 11, 2024 40.10 41.24 40.05 40.85 1,024,451 +0.54(+1.34%)
Oct 10, 2024 39.56 40.45 39.25 40.31 1,173,777 +0.42(+1.05%)
Oct 09, 2024 39.31 40.27 39.00 39.89 968,387 +0.36(+0.91%)
Oct 08, 2024 39.70 39.77 39.04 39.53 1,129,689 -0.20(-0.50%)
Oct 07, 2024 39.03 39.88 39.02 39.73 1,108,827 +0.08(+0.20%)
Oct 04, 2024 39.85 40.21 39.29 39.65 951,805 +0.70(+1.80%)
Oct 03, 2024 39.29 39.97 38.75 38.95 1,528,335 -0.93(-2.33%)
Oct 02, 2024 38.72 40.15 38.53 39.88 1,533,145 +1.32(+3.42%)
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.