Skip to main content

Globalfoundries Inc (NQ: GFS )

50.74 -0.09 (-0.18%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 50.71 51.11 50.33 50.83 1,254,268 +0.07(+0.14%)
Jun 17, 2024 49.10 51.09 49.10 50.76 1,841,487 +1.01(+2.03%)
Jun 14, 2024 48.29 49.78 48.22 49.75 1,517,694 +1.14(+2.35%)
Jun 13, 2024 48.80 49.37 47.90 48.61 2,175,572 -0.69(-1.40%)
Jun 12, 2024 49.43 50.24 48.77 49.30 1,396,933 +0.88(+1.82%)
Jun 11, 2024 47.36 48.54 46.77 48.42 1,238,429 +0.75(+1.57%)
Jun 10, 2024 47.54 48.06 47.43 47.67 1,507,279 -0.26(-0.54%)
Jun 07, 2024 48.74 49.16 47.84 47.93 1,539,255 -1.17(-2.38%)
Jun 06, 2024 48.86 49.34 48.43 49.10 1,273,335 +0.01(+0.02%)
Jun 05, 2024 48.61 49.12 47.99 49.09 1,261,358 +1.16(+2.42%)
Jun 04, 2024 48.40 48.41 47.77 47.93 1,076,084 -0.68(-1.40%)
Jun 03, 2024 49.81 49.92 48.20 48.61 1,549,085 -0.39(-0.80%)
May 31, 2024 49.40 49.50 48.10 49.00 1,787,003 -0.23(-0.47%)
May 30, 2024 48.87 49.49 48.54 49.23 1,387,994 +0.58(+1.19%)
May 29, 2024 49.01 49.75 48.26 48.65 1,746,177 -1.37(-2.74%)
May 28, 2024 50.75 51.12 49.90 50.02 2,922,987 -0.73(-1.44%)
May 24, 2024 50.81 50.92 50.49 50.75 3,655,329 +0.26(+0.51%)
May 23, 2024 50.85 51.70 49.90 50.49 12,349,859 -4.72(-8.55%)
May 22, 2024 55.09 55.68 54.31 55.21 708,047 +0.37(+0.67%)
May 21, 2024 53.70 54.89 53.37 54.84 969,923 +0.84(+1.56%)
May 20, 2024 54.12 54.31 53.73 54.00 1,154,600 +0.05(+0.09%)
May 17, 2024 54.22 54.50 53.51 53.95 870,460 -0.23(-0.42%)
May 16, 2024 54.63 54.63 53.55 54.18 1,043,204 -0.29(-0.53%)
May 15, 2024 54.70 54.71 53.30 54.47 1,631,260 +0.08(+0.15%)
May 14, 2024 53.00 54.50 52.66 54.39 1,474,382 +1.76(+3.34%)
May 13, 2024 51.47 52.71 51.25 52.63 789,009 +1.54(+3.01%)
May 10, 2024 51.70 52.24 50.89 51.09 958,892 -0.51(-0.99%)
May 09, 2024 52.48 52.48 51.31 51.60 1,023,188 -0.76(-1.45%)
May 08, 2024 53.26 53.37 51.96 52.36 1,512,638 -0.90(-1.69%)
May 07, 2024 52.16 55.76 52.10 53.26 3,584,244 +3.53(+7.10%)
May 06, 2024 49.50 50.66 49.37 49.73 2,046,692 +0.46(+0.93%)
May 03, 2024 48.81 50.17 48.72 49.27 1,555,102 +0.99(+2.05%)
May 02, 2024 47.44 48.35 46.93 48.28 1,332,812 +1.24(+2.64%)
May 01, 2024 48.23 48.57 46.97 47.04 1,322,612 -1.84(-3.76%)
Apr 30, 2024 48.60 49.27 48.60 48.88 1,470,729 +0.08(+0.16%)
Apr 29, 2024 48.40 49.14 48.40 48.80 686,916 +0.41(+0.85%)
Apr 26, 2024 47.07 48.78 47.06 48.39 865,298 +0.60(+1.26%)
Apr 25, 2024 47.44 48.36 47.32 47.79 1,100,431 +0.48(+1.01%)
Apr 24, 2024 46.69 47.53 46.44 47.31 1,909,580 +0.96(+2.07%)
Apr 23, 2024 46.29 47.08 46.19 46.35 1,120,869 -0.02(-0.04%)
Apr 22, 2024 46.51 46.81 45.52 46.37 1,286,652 +0.11(+0.24%)
Apr 19, 2024 46.82 47.22 46.23 46.26 2,176,955 -0.63(-1.34%)
Apr 18, 2024 47.23 47.30 46.42 46.89 1,413,481 -0.47(-0.99%)
Apr 17, 2024 47.71 48.26 47.20 47.36 1,242,876 -0.44(-0.92%)
Apr 16, 2024 47.63 48.53 47.02 47.80 1,175,839 +0.54(+1.14%)
Apr 15, 2024 50.13 50.19 46.73 47.26 2,581,241 -2.12(-4.29%)
Apr 12, 2024 50.10 50.25 49.19 49.38 1,479,069 -1.81(-3.54%)
Apr 11, 2024 49.73 51.47 49.20 51.19 1,482,161 +1.84(+3.73%)
Apr 10, 2024 50.50 50.71 48.90 49.35 1,876,262 -2.34(-4.53%)
Apr 09, 2024 50.78 52.13 50.66 51.69 1,470,824 +1.43(+2.85%)
Apr 08, 2024 50.10 51.15 50.02 50.26 775,898 -0.29(-0.57%)
Apr 05, 2024 50.60 51.12 49.90 50.55 994,367 +0.03(+0.06%)
Apr 04, 2024 52.22 52.78 50.48 50.52 1,011,584 -0.71(-1.39%)
Apr 03, 2024 50.67 51.49 50.32 51.23 1,323,040 +0.12(+0.23%)
Apr 02, 2024 51.35 51.35 50.81 51.11 885,372 -0.68(-1.31%)
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.