Indicators

Globalfoundries Inc (NQ: GFS )

54.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.43	55.97	52.27	52.29	1,354,081	-1.77(-3.27%)
Apr 28, 2022	52.57	54.55	51.92	54.06	1,404,401	+2.42(+4.69%)
Apr 27, 2022	49.49	52.44	48.77	51.64	1,845,735	+2.14(+4.32%)
Apr 26, 2022	52.74	52.95	49.44	49.50	2,164,037	-3.22(-6.11%)
Apr 25, 2022	50.24	52.77	49.28	52.72	1,538,924	+1.98(+3.90%)
Apr 22, 2022	51.41	53.23	50.22	50.74	1,445,816	-1.30(-2.50%)
Apr 21, 2022	53.84	55.00	51.35	52.04	2,490,956	-1.15(-2.16%)
Apr 20, 2022	54.26	54.29	52.06	53.19	2,143,208	+0.30(+0.57%)
Apr 19, 2022	52.77	53.46	51.55	52.89	1,180,534	+0.24(+0.46%)
Apr 18, 2022	52.00	53.09	51.15	52.65	1,288,616	+0.55(+1.06%)
Apr 14, 2022	55.00	55.25	50.82	52.10	2,125,567	-2.73(-4.98%)
Apr 13, 2022	53.56	54.84	52.94	54.83	1,470,820	+1.54(+2.89%)
Apr 12, 2022	55.22	56.16	52.75	53.29	3,008,581	-0.75(-1.39%)
Apr 11, 2022	53.60	55.44	51.86	54.04	1,715,954	-0.71(-1.30%)
Apr 08, 2022	55.81	56.45	54.26	54.75	1,563,435	-1.44(-2.56%)
Apr 07, 2022	56.50	57.95	55.70	56.19	2,020,866	-0.71(-1.25%)
Apr 06, 2022	56.58	58.51	55.39	56.90	2,510,468	-1.50(-2.57%)
Apr 05, 2022	61.37	61.98	57.22	58.40	3,234,616	-3.89(-6.24%)
Apr 04, 2022	61.02	64.00	60.12	62.29	1,872,704	+1.55(+2.55%)

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.