Skip to main content

Globalfoundries Inc (NQ: GFS )

43.98 -1.29 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 44.95 45.00 43.01 43.98 3,430,845 -1.29(-2.85%)
Nov 07, 2024 46.94 47.00 44.17 45.27 3,949,151 -1.52(-3.25%)
Nov 06, 2024 44.15 47.14 43.26 46.79 6,625,753 +5.42(+13.10%)
Nov 05, 2024 41.95 42.07 38.61 41.37 6,779,340 +5.36(+14.88%)
Nov 04, 2024 36.64 37.20 35.85 36.01 2,583,095 -0.62(-1.69%)
Nov 01, 2024 36.56 37.52 36.54 36.63 1,504,935 +0.13(+0.36%)
Oct 31, 2024 38.14 38.44 35.87 36.50 2,657,630 -1.62(-4.25%)
Oct 30, 2024 39.80 40.07 38.12 38.12 2,277,480 -2.60(-6.39%)
Oct 29, 2024 40.22 41.37 40.07 40.72 1,994,736 +0.48(+1.19%)
Oct 28, 2024 39.02 41.07 39.01 40.24 1,233,869 -0.16(-0.40%)
Oct 25, 2024 39.39 41.58 39.39 40.40 1,826,519 +1.33(+3.40%)
Oct 24, 2024 38.44 39.15 38.42 39.07 755,735 +0.70(+1.82%)
Oct 23, 2024 39.17 39.34 37.94 38.37 1,167,708 -0.93(-2.37%)
Oct 22, 2024 39.98 39.98 38.81 39.30 1,103,839 -0.71(-1.77%)
Oct 21, 2024 40.31 40.58 39.53 40.01 928,539 -0.42(-1.04%)
Oct 18, 2024 40.61 40.98 40.29 40.43 798,646 +0.03(+0.07%)
Oct 17, 2024 41.06 41.17 40.20 40.40 1,017,586 +0.10(+0.25%)
Oct 16, 2024 40.97 41.05 40.11 40.30 1,044,549 +0.04(+0.10%)
Oct 15, 2024 41.00 41.80 40.05 40.26 1,478,281 -1.07(-2.59%)
Oct 14, 2024 40.90 41.38 40.43 41.33 1,031,848 +0.48(+1.18%)
Oct 11, 2024 40.10 41.24 40.05 40.85 1,024,451 +0.54(+1.34%)
Oct 10, 2024 39.56 40.45 39.25 40.31 1,173,777 +0.42(+1.05%)
Oct 09, 2024 39.31 40.27 39.00 39.89 968,387 +0.36(+0.91%)
Oct 08, 2024 39.70 39.77 39.04 39.53 1,129,689 -0.20(-0.50%)
Oct 07, 2024 39.03 39.88 39.02 39.73 1,108,827 +0.08(+0.20%)
Oct 04, 2024 39.85 40.21 39.29 39.65 952,183 +0.70(+1.80%)
Oct 03, 2024 39.29 39.97 38.75 38.95 1,528,335 -0.93(-2.33%)
Oct 02, 2024 38.72 40.15 38.53 39.88 1,533,145 +1.32(+3.42%)
Oct 01, 2024 40.25 40.42 38.45 38.56 1,406,331 -1.69(-4.20%)
Sep 30, 2024 40.15 40.69 39.91 40.25 1,368,129 -0.70(-1.71%)
Sep 27, 2024 41.12 41.73 40.77 40.95 997,439 +0.19(+0.47%)
Sep 26, 2024 40.95 41.00 39.57 40.76 882,113 +1.49(+3.79%)
Sep 25, 2024 39.00 39.85 38.85 39.27 1,024,211 +0.23(+0.59%)
Sep 24, 2024 39.60 39.98 39.02 39.04 825,482 -0.31(-0.79%)
Sep 23, 2024 39.73 39.79 39.15 39.35 965,397 -0.06(-0.15%)
Sep 20, 2024 40.63 40.89 39.09 39.41 2,755,691 -1.61(-3.92%)
Sep 19, 2024 40.63 41.73 39.92 41.02 1,998,214 +1.84(+4.70%)
Sep 18, 2024 39.01 40.55 38.83 39.18 1,633,048 +0.07(+0.18%)
Sep 17, 2024 39.65 40.27 38.90 39.11 1,232,146 -0.08(-0.20%)
Sep 16, 2024 39.54 39.89 38.49 39.19 1,384,820 -0.56(-1.41%)
Sep 13, 2024 40.42 40.57 39.69 39.75 1,440,407 -0.14(-0.35%)
Sep 12, 2024 40.83 41.00 39.76 39.89 1,478,336 -1.21(-2.94%)
Sep 11, 2024 40.18 41.22 39.12 41.10 1,149,011 +1.11(+2.78%)
Sep 10, 2024 40.26 40.38 39.24 39.99 1,030,648 -0.42(-1.04%)
Sep 09, 2024 40.92 41.04 40.16 40.41 1,091,304 +0.29(+0.72%)
Sep 06, 2024 41.18 41.18 39.89 40.12 1,188,104 -1.17(-2.83%)
Sep 05, 2024 41.75 42.42 41.07 41.29 1,364,120 -0.67(-1.60%)
Sep 04, 2024 42.50 42.75 41.86 41.96 1,328,758 -0.72(-1.69%)
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.