Skip to main content

Globalfoundries Inc (NQ: GFS )

54.23 +1.08 (+2.03%)
Streaming Delayed Price Updated: 10:08 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 54.16 54.33 52.98 53.15 1,051,711 -0.96(-1.77%)
Feb 22, 2024 54.51 54.77 52.90 54.11 2,683,606 +0.72(+1.35%)
Feb 21, 2024 54.39 54.40 52.40 53.39 2,082,658 -1.11(-2.04%)
Feb 20, 2024 55.90 56.13 53.29 54.50 4,332,113 +1.12(+2.10%)
Feb 16, 2024 54.27 54.35 52.19 53.38 2,500,012 -0.95(-1.75%)
Feb 15, 2024 55.44 55.61 53.75 54.33 1,957,700 -0.64(-1.16%)
Feb 14, 2024 54.22 55.25 53.59 54.97 2,578,289 +0.31(+0.57%)
Feb 13, 2024 53.68 56.33 53.18 54.66 4,136,403 -1.16(-2.08%)
Feb 12, 2024 55.99 57.21 55.67 55.82 2,533,182 -0.12(-0.21%)
Feb 09, 2024 55.05 56.26 54.65 55.94 2,308,368 +1.16(+2.12%)
Feb 08, 2024 52.69 55.79 52.44 54.78 2,489,341 +2.24(+4.26%)
Feb 07, 2024 52.38 52.73 51.12 52.54 1,418,610 +0.89(+1.72%)
Feb 06, 2024 51.31 52.01 51.10 51.65 1,856,134 +0.09(+0.16%)
Feb 05, 2024 53.12 53.60 51.55 51.56 3,297,583 -3.71(-6.70%)
Feb 02, 2024 54.07 55.48 53.91 55.27 1,114,793 +0.61(+1.12%)
Feb 01, 2024 55.10 55.40 54.30 54.66 1,383,688 -0.32(-0.58%)
Jan 31, 2024 55.85 56.40 54.87 54.98 1,392,756 -1.49(-2.64%)
Jan 30, 2024 56.72 56.95 55.99 56.47 1,134,838 -0.88(-1.53%)
Jan 29, 2024 56.60 57.57 56.37 57.35 1,380,826 +0.85(+1.50%)
Jan 26, 2024 58.22 58.27 55.93 56.50 2,240,461 -2.83(-4.77%)
Jan 25, 2024 61.15 61.27 58.77 59.33 1,406,789 -0.94(-1.56%)
Jan 24, 2024 60.86 61.49 59.91 60.27 1,177,163 -0.15(-0.25%)
Jan 23, 2024 59.28 60.79 58.88 60.42 1,394,054 +1.68(+2.86%)
Jan 22, 2024 59.48 59.87 57.77 58.74 1,499,747 -0.43(-0.73%)
Jan 19, 2024 57.19 59.25 56.50 59.17 1,833,095 +2.40(+4.23%)
Jan 18, 2024 55.96 57.16 55.15 56.77 1,764,918 +1.90(+3.46%)
Jan 17, 2024 54.50 55.02 52.79 54.87 1,630,279 -0.74(-1.33%)
Jan 16, 2024 56.58 56.58 54.77 55.61 1,968,591 -1.78(-3.10%)
Jan 12, 2024 57.27 57.77 56.70 57.39 798,979 +0.44(+0.77%)
Jan 11, 2024 57.20 57.63 56.07 56.95 773,804 -0.23(-0.40%)
Jan 10, 2024 58.11 58.11 56.84 57.18 694,531 -1.24(-2.12%)
Jan 09, 2024 57.06 58.77 56.92 58.42 1,257,737 +0.22(+0.38%)
Jan 08, 2024 56.17 59.10 56.10 58.20 1,557,162 +2.16(+3.85%)
Jan 05, 2024 55.92 56.78 55.60 56.04 761,197 +0.21(+0.38%)
Jan 04, 2024 55.56 56.83 55.56 55.83 975,176 -1.19(-2.09%)
Jan 03, 2024 57.00 57.73 56.24 57.02 1,299,487 -0.98(-1.69%)
Jan 02, 2024 59.87 60.49 57.47 58.00 1,423,376 -2.60(-4.29%)
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.