Indicators

Globalfoundries Inc (NQ: GFS )

53.95 -0.23 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	44.71	46.58	43.59	46.09	2,978,166	+1.38(+3.09%)
Jan 27, 2022	49.00	49.77	43.92	44.71	5,039,469	-2.89(-6.07%)
Jan 26, 2022	49.49	51.17	47.23	47.60	2,925,040	+0.73(+1.56%)
Jan 25, 2022	48.56	49.11	46.71	46.87	2,289,008	-3.57(-7.08%)
Jan 24, 2022	48.00	50.53	45.67	50.44	3,715,762	-0.81(-1.58%)
Jan 21, 2022	52.09	52.50	49.46	51.25	4,287,426	-2.28(-4.26%)
Jan 20, 2022	57.12	57.67	53.51	53.53	2,320,530	-3.14(-5.54%)
Jan 19, 2022	58.03	58.43	55.73	56.67	3,383,230	-1.27(-2.19%)
Jan 18, 2022	58.77	59.97	57.53	57.94	1,427,958	-1.66(-2.79%)
Jan 14, 2022				59.60	0	+0.25(+0.42%)
Jan 13, 2022	63.10	63.37	59.15	59.35	1,738,909	-2.70(-4.35%)
Jan 12, 2022	62.96	64.10	61.21	62.05	790,611	-0.09(-0.14%)
Jan 11, 2022	59.76	62.48	58.80	62.14	1,117,783	+2.38(+3.98%)
Jan 10, 2022	58.78	59.88	56.19	59.76	1,609,868	-0.25(-0.42%)
Jan 07, 2022	61.11	61.70	58.31	60.01	1,175,833	-1.50(-2.44%)
Jan 06, 2022	62.14	63.47	60.25	61.51	1,153,875	-1.04(-1.66%)
Jan 05, 2022	64.63	66.12	62.26	62.55	1,904,892	-3.16(-4.81%)
Jan 04, 2022	67.32	69.34	63.91	65.71	1,988,667	-1.02(-1.53%)

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.