Skip to main content

Globalfoundries Inc (NQ: GFS )

52.05 +0.32 (+0.62%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.