Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 50 mins

S&P Futures
4,121.25
-3.25(-0.08%)
Dow Futures
32,723.00
-14.00(-0.04%)
Nasdaq Futures
13,014.25
-17.25(-0.13%)
Russell 2000 Futures
1,912.60
-2.00(-0.10%)
Crude Oil
89.94
-0.56(-0.62%)
Gold
1,805.30
-7.00(-0.39%)

Advertisement

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

55.67

+2.58

(+4.86%)

At close: 04:00PM EDT

56.00

+0.33

(+0.59%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	-	-	-	-	-	-
Aug 09, 2022	61.90	62.08	54.35	55.67	55.67	4,046,000
Aug 08, 2022	53.43	59.58	53.30	59.19	59.19	5,421,300
Aug 05, 2022	52.93	53.60	51.84	53.09	53.09	1,601,000
Aug 04, 2022	53.40	53.75	51.58	53.63	53.63	2,531,600
Aug 03, 2022	52.62	54.54	52.19	54.09	54.09	1,638,300
Aug 02, 2022	53.56	54.63	52.08	52.75	52.75	2,538,900
Aug 01, 2022	51.18	58.28	51.12	54.54	54.54	6,242,900
Jul 29, 2022	47.34	52.00	46.96	51.48	51.48	4,227,900
Jul 28, 2022	47.44	48.67	46.01	47.40	47.40	1,587,000
Jul 27, 2022	47.17	47.84	46.52	47.43	47.43	1,911,200
Jul 26, 2022	46.09	46.22	45.18	46.13	46.13	1,365,300
Jul 25, 2022	47.68	47.76	44.69	46.35	46.35	2,869,500
Jul 22, 2022	48.39	48.90	47.61	48.16	48.16	1,502,100
Jul 21, 2022	48.28	49.20	47.33	48.66	48.66	1,767,600
Jul 20, 2022	46.59	48.68	46.17	48.52	48.52	1,607,300
Jul 19, 2022	45.39	47.67	44.42	46.85	46.85	2,672,800
Jul 18, 2022	46.94	47.09	44.59	45.09	45.09	2,827,900
Jul 15, 2022	44.84	46.12	44.42	45.97	45.97	3,298,300
Jul 14, 2022	41.98	44.46	41.31	44.42	44.42	1,917,000
Jul 13, 2022	40.97	42.40	40.62	41.83	41.83	1,999,300
Jul 12, 2022	42.35	43.01	40.99	41.48	41.48	3,120,900
Jul 11, 2022	44.71	44.71	41.86	42.89	42.89	1,854,400
Jul 08, 2022	42.37	45.44	41.68	45.27	45.27	2,591,500
Jul 07, 2022	41.87	43.83	41.76	43.34	43.34	2,169,100
Jul 06, 2022	40.18	42.48	40.18	41.08	41.08	2,703,500
Jul 05, 2022	37.91	40.58	36.81	40.57	40.57	2,375,800
Jul 01, 2022	39.48	39.50	37.60	38.81	38.81	3,541,000
Jun 30, 2022	42.46	42.75	39.76	40.34	40.34	3,134,900
Jun 29, 2022	43.90	43.91	42.52	43.06	43.06	1,591,200
Jun 28, 2022	45.61	46.41	43.97	44.37	44.37	2,291,400
Jun 27, 2022	45.76	46.27	44.89	45.42	45.42	1,363,400
Jun 24, 2022	43.79	46.26	43.79	45.89	45.89	3,116,200
Jun 23, 2022	45.62	45.68	43.13	43.66	43.66	3,027,300
Jun 22, 2022	44.43	45.40	43.80	44.81	44.81	2,779,400
Jun 21, 2022	45.71	47.45	45.35	45.44	45.44	1,395,600
Jun 17, 2022	45.53	46.88	44.66	44.86	44.86	2,845,900
Jun 16, 2022	47.63	48.08	44.94	45.43	45.43	1,916,200
Jun 15, 2022	48.00	50.23	47.85	49.46	49.46	1,609,300
Jun 14, 2022	48.63	49.34	47.17	47.39	47.39	1,914,600
Jun 13, 2022	50.00	50.92	48.08	48.51	48.51	2,348,200
Jun 10, 2022	51.66	52.06	50.25	51.75	51.75	2,219,900
Jun 09, 2022	54.18	55.76	53.03	53.15	53.15	1,197,000
Jun 08, 2022	55.44	56.90	54.26	54.74	54.74	1,015,500
Jun 07, 2022	56.08	56.56	54.85	56.51	56.51	1,641,500
Jun 06, 2022	59.47	60.69	57.01	57.23	57.23	1,554,300
Jun 03, 2022	57.47	59.82	57.39	58.76	58.76	1,285,600
Jun 02, 2022	57.11	60.33	57.08	59.61	59.61	1,571,900
Jun 01, 2022	59.49	61.88	56.07	58.12	58.12	2,554,100
May 31, 2022	58.95	60.41	58.01	59.69	59.69	2,464,400
May 27, 2022	59.71	61.17	59.30	60.10	60.10	2,701,400
May 26, 2022	57.53	60.00	56.60	59.49	59.49	2,248,400
May 25, 2022	54.40	59.34	53.69	58.62	58.62	2,768,000
May 24, 2022	52.69	55.72	51.40	55.48	55.48	3,480,700
May 23, 2022	53.77	54.78	52.03	54.54	54.54	1,429,900
May 20, 2022	55.00	55.12	52.30	55.00	55.00	1,673,800
May 19, 2022	53.00	55.71	52.87	54.23	54.23	1,732,600
May 18, 2022	54.20	57.09	53.04	53.69	53.69	1,478,100
May 17, 2022	53.74	56.00	53.06	56.00	56.00	2,879,300
May 16, 2022	51.53	54.35	50.33	53.10	53.10	2,063,500
May 13, 2022	50.52	53.24	50.50	52.77	52.77	2,418,800
May 12, 2022	48.01	50.74	46.19	49.70	49.70	3,299,400
May 11, 2022	51.60	54.20	48.17	49.03	49.03	5,131,600
May 10, 2022	53.33	55.34	49.03	52.73	52.73	3,187,900
May 09, 2022	54.75	56.55	50.66	52.28	52.28	2,574,100
May 06, 2022	53.89	57.11	53.14	56.37	56.37	1,715,200
May 05, 2022	55.70	56.33	53.61	54.93	54.93	1,386,600
May 04, 2022	54.54	56.53	52.54	56.51	56.51	1,454,400
May 03, 2022	53.77	54.70	52.30	54.18	54.18	1,177,600
May 02, 2022	52.06	53.86	50.00	53.77	53.77	1,913,500
Apr 29, 2022	53.43	55.97	52.27	52.29	52.29	1,353,600
Apr 28, 2022	52.57	54.55	51.92	54.06	54.06	1,400,600
Apr 27, 2022	49.49	52.44	48.77	51.64	51.64	1,845,700
Apr 26, 2022	52.74	52.95	49.44	49.50	49.50	2,164,700
Apr 25, 2022	50.24	52.77	49.28	52.72	52.72	1,538,800
Apr 22, 2022	51.41	53.22	50.22	50.74	50.74	1,445,800
Apr 21, 2022	53.84	55.00	51.35	52.04	52.04	2,490,900
Apr 20, 2022	54.26	54.29	52.06	53.19	53.19	2,143,200
Apr 19, 2022	52.77	53.46	51.50	52.89	52.89	1,180,400
Apr 18, 2022	52.00	53.09	51.15	52.65	52.65	1,289,000
Apr 14, 2022	55.00	55.25	50.82	52.10	52.10	2,125,600
Apr 13, 2022	53.56	54.84	52.94	54.83	54.83	1,472,700
Apr 12, 2022	55.22	56.16	52.75	53.29	53.29	3,008,700
Apr 11, 2022	53.60	55.44	51.86	54.04	54.04	1,716,000
Apr 08, 2022	55.81	56.45	54.26	54.75	54.75	1,563,300
Apr 07, 2022	56.50	57.95	55.71	56.19	56.19	2,021,000
Apr 06, 2022	56.58	58.51	55.39	56.90	56.90	2,510,700
Apr 05, 2022	61.37	61.98	57.22	58.40	58.40	3,234,900
Apr 04, 2022	61.02	64.00	60.12	62.29	62.29	1,872,500
Apr 01, 2022	62.80	63.53	59.48	60.74	60.74	2,951,100
Mar 31, 2022	67.32	67.67	62.41	62.42	62.42	3,846,400
Mar 30, 2022	74.44	75.48	66.54	67.02	67.02	4,527,400
Mar 29, 2022	74.77	74.77	69.32	74.63	74.63	3,797,900
Mar 28, 2022	78.70	78.70	71.30	73.90	73.90	3,416,600
Mar 25, 2022	76.40	79.49	74.10	78.94	78.94	4,247,400
Mar 24, 2022	71.62	77.47	70.62	76.22	76.22	3,591,500
Mar 23, 2022	72.54	75.43	69.96	70.09	70.09	3,641,000
Mar 22, 2022	73.00	75.41	72.78	73.88	73.88	2,206,700
Mar 21, 2022	76.00	76.20	70.81	72.47	72.47	3,083,000
Mar 18, 2022	72.06	77.00	71.76	76.78	76.78	3,745,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,121.25-3.25(-0.08%)

Dow Futures32,723.00-14.00(-0.04%)

Nasdaq Futures13,014.25-17.25(-0.13%)

Russell 2000 Futures1,912.60-2.00(-0.10%)

Crude Oil89.94-0.56(-0.62%)

Gold1,805.30-7.00(-0.39%)

GLOBALFOUNDRIES Inc. (GFS)

S&P Futures
4,121.25
-3.25(-0.08%)

Dow Futures
32,723.00
-14.00(-0.04%)

Nasdaq Futures
13,014.25
-17.25(-0.13%)

Russell 2000 Futures
1,912.60
-2.00(-0.10%)

Crude Oil
89.94
-0.56(-0.62%)

Gold
1,805.30
-7.00(-0.39%)