Advertisement
Advertisement
U.S. Markets open in 7 hrs 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.67+2.58 (+4.86%)
At close: 04:00PM EDT
56.00 +0.33 (+0.59%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022------
Aug 09, 202261.9062.0854.3555.6755.674,046,000
Aug 08, 202253.4359.5853.3059.1959.195,421,300
Aug 05, 202252.9353.6051.8453.0953.091,601,000
Aug 04, 202253.4053.7551.5853.6353.632,531,600
Aug 03, 202252.6254.5452.1954.0954.091,638,300
Aug 02, 202253.5654.6352.0852.7552.752,538,900
Aug 01, 202251.1858.2851.1254.5454.546,242,900
Jul 29, 202247.3452.0046.9651.4851.484,227,900
Jul 28, 202247.4448.6746.0147.4047.401,587,000
Jul 27, 202247.1747.8446.5247.4347.431,911,200
Jul 26, 202246.0946.2245.1846.1346.131,365,300
Jul 25, 202247.6847.7644.6946.3546.352,869,500
Jul 22, 202248.3948.9047.6148.1648.161,502,100
Jul 21, 202248.2849.2047.3348.6648.661,767,600
Jul 20, 202246.5948.6846.1748.5248.521,607,300
Jul 19, 202245.3947.6744.4246.8546.852,672,800
Jul 18, 202246.9447.0944.5945.0945.092,827,900
Jul 15, 202244.8446.1244.4245.9745.973,298,300
Jul 14, 202241.9844.4641.3144.4244.421,917,000
Jul 13, 202240.9742.4040.6241.8341.831,999,300
Jul 12, 202242.3543.0140.9941.4841.483,120,900
Jul 11, 202244.7144.7141.8642.8942.891,854,400
Jul 08, 202242.3745.4441.6845.2745.272,591,500
Jul 07, 202241.8743.8341.7643.3443.342,169,100
Jul 06, 202240.1842.4840.1841.0841.082,703,500
Jul 05, 202237.9140.5836.8140.5740.572,375,800
Jul 01, 202239.4839.5037.6038.8138.813,541,000
Jun 30, 202242.4642.7539.7640.3440.343,134,900
Jun 29, 202243.9043.9142.5243.0643.061,591,200
Jun 28, 202245.6146.4143.9744.3744.372,291,400
Jun 27, 202245.7646.2744.8945.4245.421,363,400
Jun 24, 202243.7946.2643.7945.8945.893,116,200
Jun 23, 202245.6245.6843.1343.6643.663,027,300
Jun 22, 202244.4345.4043.8044.8144.812,779,400
Jun 21, 202245.7147.4545.3545.4445.441,395,600
Jun 17, 202245.5346.8844.6644.8644.862,845,900
Jun 16, 202247.6348.0844.9445.4345.431,916,200
Jun 15, 202248.0050.2347.8549.4649.461,609,300
Jun 14, 202248.6349.3447.1747.3947.391,914,600
Jun 13, 202250.0050.9248.0848.5148.512,348,200
Jun 10, 202251.6652.0650.2551.7551.752,219,900
Jun 09, 202254.1855.7653.0353.1553.151,197,000
Jun 08, 202255.4456.9054.2654.7454.741,015,500
Jun 07, 202256.0856.5654.8556.5156.511,641,500
Jun 06, 202259.4760.6957.0157.2357.231,554,300
Jun 03, 202257.4759.8257.3958.7658.761,285,600
Jun 02, 202257.1160.3357.0859.6159.611,571,900
Jun 01, 202259.4961.8856.0758.1258.122,554,100
May 31, 202258.9560.4158.0159.6959.692,464,400
May 27, 202259.7161.1759.3060.1060.102,701,400
May 26, 202257.5360.0056.6059.4959.492,248,400
May 25, 202254.4059.3453.6958.6258.622,768,000
May 24, 202252.6955.7251.4055.4855.483,480,700
May 23, 202253.7754.7852.0354.5454.541,429,900
May 20, 202255.0055.1252.3055.0055.001,673,800
May 19, 202253.0055.7152.8754.2354.231,732,600
May 18, 202254.2057.0953.0453.6953.691,478,100
May 17, 202253.7456.0053.0656.0056.002,879,300
May 16, 202251.5354.3550.3353.1053.102,063,500
May 13, 202250.5253.2450.5052.7752.772,418,800
May 12, 202248.0150.7446.1949.7049.703,299,400
May 11, 202251.6054.2048.1749.0349.035,131,600
May 10, 202253.3355.3449.0352.7352.733,187,900
May 09, 202254.7556.5550.6652.2852.282,574,100
May 06, 202253.8957.1153.1456.3756.371,715,200
May 05, 202255.7056.3353.6154.9354.931,386,600
May 04, 202254.5456.5352.5456.5156.511,454,400
May 03, 202253.7754.7052.3054.1854.181,177,600
May 02, 202252.0653.8650.0053.7753.771,913,500
Apr 29, 202253.4355.9752.2752.2952.291,353,600
Apr 28, 202252.5754.5551.9254.0654.061,400,600
Apr 27, 202249.4952.4448.7751.6451.641,845,700
Apr 26, 202252.7452.9549.4449.5049.502,164,700
Apr 25, 202250.2452.7749.2852.7252.721,538,800
Apr 22, 202251.4153.2250.2250.7450.741,445,800
Apr 21, 202253.8455.0051.3552.0452.042,490,900
Apr 20, 202254.2654.2952.0653.1953.192,143,200
Apr 19, 202252.7753.4651.5052.8952.891,180,400
Apr 18, 202252.0053.0951.1552.6552.651,289,000
Apr 14, 202255.0055.2550.8252.1052.102,125,600
Apr 13, 202253.5654.8452.9454.8354.831,472,700
Apr 12, 202255.2256.1652.7553.2953.293,008,700
Apr 11, 202253.6055.4451.8654.0454.041,716,000
Apr 08, 202255.8156.4554.2654.7554.751,563,300
Apr 07, 202256.5057.9555.7156.1956.192,021,000
Apr 06, 202256.5858.5155.3956.9056.902,510,700
Apr 05, 202261.3761.9857.2258.4058.403,234,900
Apr 04, 202261.0264.0060.1262.2962.291,872,500
Apr 01, 202262.8063.5359.4860.7460.742,951,100
Mar 31, 202267.3267.6762.4162.4262.423,846,400
Mar 30, 202274.4475.4866.5467.0267.024,527,400
Mar 29, 202274.7774.7769.3274.6374.633,797,900
Mar 28, 202278.7078.7071.3073.9073.903,416,600
Mar 25, 202276.4079.4974.1078.9478.944,247,400
Mar 24, 202271.6277.4770.6276.2276.223,591,500
Mar 23, 202272.5475.4369.9670.0970.093,641,000
Mar 22, 202273.0075.4172.7873.8873.882,206,700
Mar 21, 202276.0076.2070.8172.4772.473,083,000
Mar 18, 202272.0677.0071.7676.7876.783,745,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement