Indicators

Globalfoundries Inc (NQ: GFS )

51.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	61.38	61.41	60.14	60.60	962,116	-0.91(-1.48%)
Dec 28, 2023	62.61	62.61	61.30	61.51	742,344	-0.73(-1.17%)
Dec 27, 2023	62.49	62.61	61.81	62.24	829,258	+0.25(+0.40%)
Dec 26, 2023	60.73	62.13	60.62	61.99	783,245	+1.65(+2.73%)
Dec 22, 2023	60.00	60.84	59.78	60.34	855,892	+0.53(+0.89%)
Dec 21, 2023	59.10	60.08	58.91	59.81	1,027,412	+1.77(+3.05%)
Dec 20, 2023	58.25	58.95	57.91	58.04	1,438,192	-0.59(-1.01%)
Dec 19, 2023	58.80	59.47	58.36	58.63	795,957	+0.11(+0.19%)
Dec 18, 2023	58.93	58.99	57.56	58.52	1,130,217	-0.23(-0.39%)
Dec 15, 2023	59.22	60.26	57.97	58.75	3,838,695	-0.47(-0.79%)
Dec 14, 2023	58.50	60.76	58.19	59.22	2,386,979	+1.47(+2.55%)
Dec 13, 2023	56.50	57.88	55.80	57.75	1,615,818	+1.44(+2.56%)
Dec 12, 2023	55.41	56.48	55.11	56.31	1,974,631	+0.96(+1.73%)
Dec 11, 2023	53.35	55.96	53.28	55.35	2,655,065	+2.85(+5.43%)
Dec 08, 2023	52.38	53.33	52.19	52.50	2,969,017	-0.26(-0.49%)
Dec 07, 2023	51.66	53.14	51.25	52.76	2,109,817	+1.68(+3.29%)
Dec 06, 2023	52.44	52.78	50.98	51.08	1,257,258	-0.54(-1.05%)
Dec 05, 2023	51.95	52.19	51.19	51.62	1,340,657	-0.84(-1.60%)
Dec 04, 2023	53.01	53.18	51.46	52.46	2,478,201	-1.17(-2.18%)

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.