STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

47.04

-1.84

(-3.76%)

At close: 04:00PM EDT

47.53

+0.49

(+1.03%)

Pre-Market:

08:00AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	48.23	48.57	46.97	47.04	47.04	1,322,400
Apr 30, 2024	48.60	49.26	48.60	48.88	48.88	1,471,000
Apr 29, 2024	48.40	49.14	48.40	48.80	48.80	686,900
Apr 26, 2024	47.07	48.78	47.06	48.39	48.39	865,300
Apr 25, 2024	47.44	48.36	47.32	47.79	47.79	1,100,500
Apr 24, 2024	46.69	47.53	46.44	47.31	47.31	1,909,800
Apr 23, 2024	46.29	47.08	46.19	46.35	46.35	1,122,900
Apr 22, 2024	46.51	46.81	45.52	46.37	46.37	1,286,600
Apr 19, 2024	46.82	47.22	46.23	46.26	46.26	2,176,500
Apr 18, 2024	47.23	47.30	46.42	46.89	46.89	1,413,500
Apr 17, 2024	47.71	48.26	47.20	47.36	47.36	1,242,900
Apr 16, 2024	47.63	48.53	47.02	47.80	47.80	1,175,800
Apr 15, 2024	50.13	50.19	46.73	47.26	47.26	2,581,700
Apr 12, 2024	50.10	50.25	49.19	49.38	49.38	1,476,200
Apr 11, 2024	49.73	51.47	49.20	51.19	51.19	1,483,000
Apr 10, 2024	50.50	50.71	48.90	49.35	49.35	1,876,300
Apr 09, 2024	50.78	52.13	50.66	51.69	51.69	1,470,800
Apr 08, 2024	50.10	51.15	50.02	50.26	50.26	775,900
Apr 05, 2024	50.60	51.12	49.90	50.55	50.55	994,300
Apr 04, 2024	52.22	52.78	50.48	50.52	50.52	1,011,700
Apr 03, 2024	50.67	51.49	50.32	51.23	51.23	1,323,000
Apr 02, 2024	51.35	51.35	50.81	51.11	51.11	885,400
Apr 01, 2024	52.37	53.20	51.71	51.79	51.79	836,100
Mar 28, 2024	51.71	52.74	51.71	52.11	52.11	988,600
Mar 27, 2024	51.55	51.86	51.04	51.73	51.73	1,312,100
Mar 26, 2024	51.91	52.18	50.60	50.79	50.79	1,488,900
Mar 25, 2024	51.50	52.19	51.50	51.85	51.85	519,000
Mar 22, 2024	52.23	52.55	51.67	52.21	52.21	579,800
Mar 21, 2024	53.56	54.22	52.42	52.48	52.48	1,118,400
Mar 20, 2024	51.20	52.54	50.57	52.44	52.44	986,100
Mar 19, 2024	51.58	51.79	50.68	51.29	51.29	864,400
Mar 18, 2024	52.00	52.97	51.92	52.10	52.10	1,192,700
Mar 15, 2024	52.10	52.65	51.77	51.88	51.88	2,652,800
Mar 14, 2024	53.70	53.79	52.14	52.56	52.56	1,664,500
Mar 13, 2024	53.64	54.18	53.15	53.73	53.73	1,057,600
Mar 12, 2024	53.91	54.13	52.88	54.00	54.00	1,301,300
Mar 11, 2024	52.25	53.52	51.46	53.46	53.46	1,404,100
Mar 08, 2024	53.44	54.14	52.22	52.41	52.41	1,698,900
Mar 07, 2024	53.35	55.10	53.16	53.80	53.80	1,429,400
Mar 06, 2024	52.84	53.33	52.29	52.57	52.57	1,349,400
Mar 05, 2024	53.08	54.01	51.95	52.53	52.53	1,998,100
Mar 04, 2024	55.94	55.99	54.51	54.62	54.62	1,687,900
Mar 01, 2024	54.97	56.40	54.01	55.66	55.66	1,474,300
Feb 29, 2024	53.16	54.77	52.98	54.67	54.67	1,972,100
Feb 28, 2024	52.97	53.22	52.37	52.64	52.64	1,137,800
Feb 27, 2024	55.00	55.10	53.47	53.50	53.50	1,386,300
Feb 26, 2024	53.42	54.55	53.39	54.52	54.52	973,000
Feb 23, 2024	54.16	54.33	52.99	53.15	53.15	1,051,700
Feb 22, 2024	54.51	54.77	52.90	54.11	54.11	2,684,400
Feb 21, 2024	54.39	54.40	52.40	53.39	53.39	2,084,900
Feb 20, 2024	55.90	56.13	53.29	54.50	54.50	4,351,000
Feb 16, 2024	54.27	54.35	52.19	53.38	53.38	2,499,600
Feb 15, 2024	55.44	55.61	53.75	54.33	54.33	1,958,200
Feb 14, 2024	54.22	55.25	53.59	54.97	54.97	2,578,300
Feb 13, 2024	53.68	56.33	53.18	54.66	54.66	4,136,900
Feb 12, 2024	55.99	57.21	55.67	55.82	55.82	2,536,600
Feb 09, 2024	55.05	56.26	54.65	55.94	55.94	2,308,400
Feb 08, 2024	52.69	55.79	52.44	54.78	54.78	2,453,700
Feb 07, 2024	52.38	52.74	51.12	52.54	52.54	1,419,300
Feb 06, 2024	51.31	52.01	51.10	51.65	51.65	1,856,100
Feb 05, 2024	53.12	53.60	51.55	51.56	51.56	3,297,600
Feb 02, 2024	54.07	55.48	53.91	55.27	55.27	1,114,600
Feb 01, 2024	55.10	55.40	54.30	54.66	54.66	1,383,700
Jan 31, 2024	55.85	56.40	54.87	54.98	54.98	1,393,100
Jan 30, 2024	56.72	56.96	55.99	56.47	56.47	1,136,400
Jan 29, 2024	56.60	57.57	56.37	57.35	57.35	1,381,200
Jan 26, 2024	58.22	58.27	55.93	56.50	56.50	2,240,400
Jan 25, 2024	61.15	61.27	58.76	59.33	59.33	1,408,800
Jan 24, 2024	60.86	61.49	59.91	60.27	60.27	1,177,200
Jan 23, 2024	59.28	60.79	58.88	60.42	60.42	1,389,700
Jan 22, 2024	59.48	59.87	57.77	58.74	58.74	1,499,700
Jan 19, 2024	57.19	59.25	56.50	59.17	59.17	1,832,300
Jan 18, 2024	55.96	57.15	55.15	56.77	56.77	1,764,900
Jan 17, 2024	54.50	55.02	52.79	54.87	54.87	1,619,900
Jan 16, 2024	56.58	56.58	54.77	55.61	55.61	1,968,600
Jan 12, 2024	57.27	57.76	56.70	57.39	57.39	799,000
Jan 11, 2024	57.20	57.63	56.07	56.95	56.95	773,800
Jan 10, 2024	58.11	58.11	56.84	57.18	57.18	694,500
Jan 09, 2024	57.06	58.77	56.92	58.42	58.42	1,257,700
Jan 08, 2024	56.17	59.10	56.10	58.20	58.20	1,559,200
Jan 05, 2024	55.92	56.78	55.60	56.04	56.04	761,100
Jan 04, 2024	55.56	56.83	55.56	55.83	55.83	975,500
Jan 03, 2024	57.00	57.73	56.24	57.02	57.02	1,299,500
Jan 02, 2024	59.87	60.49	57.47	58.00	58.00	1,423,400
Dec 29, 2023	61.38	61.41	60.14	60.60	60.60	962,100
Dec 28, 2023	62.61	62.61	61.30	61.51	61.51	743,600
Dec 27, 2023	62.49	62.61	61.81	62.24	62.24	829,300
Dec 26, 2023	60.73	62.13	60.62	61.99	61.99	783,600
Dec 22, 2023	60.00	60.84	59.78	60.34	60.34	855,100
Dec 21, 2023	59.10	60.08	58.91	59.81	59.81	1,027,400
Dec 20, 2023	58.25	58.95	57.91	58.04	58.04	1,438,200
Dec 19, 2023	58.80	59.47	58.36	58.63	58.63	796,000
Dec 18, 2023	58.93	58.99	57.56	58.52	58.52	1,130,200
Dec 15, 2023	59.22	60.26	57.97	58.75	58.75	3,838,300
Dec 14, 2023	58.50	60.76	58.19	59.22	59.22	2,387,000
Dec 13, 2023	56.50	57.88	55.80	57.75	57.75	1,620,100
Dec 12, 2023	55.41	56.49	55.11	56.31	56.31	1,975,800
Dec 11, 2023	53.35	55.96	53.28	55.35	55.35	2,655,900
Dec 08, 2023	52.38	53.33	52.19	52.50	52.50	2,969,000
Dec 07, 2023	51.66	53.14	51.25	52.76	52.76	2,109,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7297+0.0015(+0.21%)

CRUDE OIL79.51+0.51(+0.65%)

Bitcoin CAD80,647.41+984.79(+1.24%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

GLOBALFOUNDRIES Inc. (GFS)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7297
+0.0015(+0.21%)

CRUDE OIL
79.51
+0.51(+0.65%)

Bitcoin CAD
80,647.41
+984.79(+1.24%)