Skip to main content

Globalfoundries Inc (NQ: GFS )

52.11 +0.38 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 70.68 72.34 70.21 72.18 1,314,966 +1.62(+2.30%)
Mar 30, 2023 70.11 71.78 69.76 70.56 1,487,773 +1.14(+1.64%)
Mar 29, 2023 67.43 69.92 67.16 69.42 1,036,346 +3.17(+4.78%)
Mar 28, 2023 67.50 67.65 65.60 66.25 1,493,282 -1.55(-2.29%)
Mar 27, 2023 69.28 69.68 67.58 67.80 715,687 -1.25(-1.81%)
Mar 24, 2023 69.42 69.86 68.30 69.05 887,288 -0.69(-0.99%)
Mar 23, 2023 69.13 70.87 68.29 69.74 1,479,535 +1.48(+2.17%)
Mar 22, 2023 69.01 70.44 68.19 68.26 1,252,264 -0.58(-0.84%)
Mar 21, 2023 68.90 70.30 67.96 68.84 1,045,911 +0.75(+1.10%)
Mar 20, 2023 66.50 68.17 65.90 68.09 1,322,116 +1.63(+2.45%)
Mar 17, 2023 66.63 67.70 65.44 66.46 1,994,126 -0.31(-0.46%)
Mar 16, 2023 64.54 67.18 64.12 66.77 1,204,212 +2.02(+3.12%)
Mar 15, 2023 64.96 65.40 62.96 64.75 1,678,590 -1.10(-1.67%)
Mar 14, 2023 64.74 66.87 64.74 65.85 1,059,909 +1.80(+2.81%)
Mar 13, 2023 63.89 65.08 62.58 64.05 1,066,880 -0.15(-0.23%)
Mar 10, 2023 66.73 66.80 63.48 64.20 1,010,508 -2.20(-3.31%)
Mar 09, 2023 67.50 68.60 65.93 66.40 1,330,612 -1.11(-1.64%)
Mar 08, 2023 65.55 67.97 65.40 67.51 1,352,778 +2.45(+3.77%)
Mar 07, 2023 66.30 67.10 64.57 65.06 1,144,704 -1.13(-1.71%)
Mar 06, 2023 67.00 67.92 66.04 66.19 822,369 -0.52(-0.78%)
Mar 03, 2023 65.63 66.89 65.33 66.71 986,285 +1.17(+1.79%)
Mar 02, 2023 63.45 65.71 62.84 65.54 883,996 +0.43(+0.66%)
Mar 01, 2023 65.59 67.27 64.88 65.11 1,319,406 -0.23(-0.35%)
Feb 28, 2023 65.04 66.13 64.64 65.34 1,200,743 +0.45(+0.69%)
Feb 27, 2023 65.28 65.86 64.72 64.89 1,161,722 +0.20(+0.31%)
Feb 24, 2023 62.90 64.94 62.78 64.69 1,105,087 +0.26(+0.40%)
Feb 23, 2023 65.71 66.00 62.44 64.43 1,342,572 +1.21(+1.91%)
Feb 22, 2023 63.08 64.35 62.52 63.22 1,327,276 +0.11(+0.17%)
Feb 21, 2023 65.96 66.74 62.67 63.11 2,558,964 -4.05(-6.03%)
Feb 17, 2023 68.62 69.41 66.66 67.16 1,857,299 -2.37(-3.41%)
Feb 16, 2023 67.68 71.18 67.60 69.53 2,369,491 -0.39(-0.56%)
Feb 15, 2023 69.13 70.49 66.78 69.92 4,296,626 -1.81(-2.52%)
Feb 14, 2023 68.00 72.50 66.60 71.73 6,875,212 +5.58(+8.44%)
Feb 13, 2023 65.41 66.30 64.66 66.15 2,358,314 +1.56(+2.42%)
Feb 10, 2023 64.27 64.93 63.42 64.59 1,724,979 -0.31(-0.48%)
Feb 09, 2023 63.85 66.44 63.85 64.90 2,923,702 +2.18(+3.48%)
Feb 08, 2023 62.52 63.76 62.32 62.72 1,778,003 -0.26(-0.40%)
Feb 07, 2023 61.59 63.43 61.14 62.98 2,359,434 +1.48(+2.42%)
Feb 06, 2023 61.49 62.60 61.25 61.49 865,646 -1.76(-2.78%)
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%)
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.