Canada markets close in 6 hours 16 minutes

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.76+0.04 (+0.07%)
As of 09:44AM EDT. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202454.7254.7954.6554.7654.7615,463
Jul 15, 2024------
Jul 12, 202453.5355.1053.1254.4854.481,178,200
Jul 11, 202455.0055.0952.9352.9452.941,299,200
Jul 10, 202453.7755.2753.5255.0755.071,347,100
Jul 09, 202453.8253.8252.9153.6053.60714,800
Jul 08, 202453.4554.3053.1253.4953.491,124,800
Jul 05, 202450.8853.2950.7453.1453.141,386,500
Jul 03, 202450.6850.8550.2650.7450.74718,500
Jul 02, 202450.1750.8549.9150.8450.84817,800
Jul 01, 202450.8451.0049.4150.2650.261,078,900
Jun 28, 202450.8051.5650.1550.5650.562,464,200
Jun 27, 202450.7950.8350.0350.6450.641,215,300
Jun 26, 202450.8351.3450.5950.8450.841,002,200
Jun 25, 202450.9651.0850.0951.0051.00981,600
Jun 24, 202451.1251.9850.3450.4350.431,189,100
Jun 21, 202451.0151.8250.8251.1051.103,247,800
Jun 20, 202450.8451.8350.5151.0151.011,799,800
Jun 18, 202450.7151.1150.3350.8350.831,254,300
Jun 17, 202449.1051.0949.1050.7650.761,841,500
Jun 14, 202448.2949.7848.2249.7549.751,517,700
Jun 13, 202448.8049.3747.9048.6148.612,175,600
Jun 12, 202449.4350.2448.7749.3049.301,396,900
Jun 11, 202447.3648.5446.7748.4248.421,238,400
Jun 10, 202447.5448.0647.4347.6747.671,507,300
Jun 07, 202448.7449.1647.8447.9347.931,539,300
Jun 06, 202448.8649.3548.4349.1049.101,273,900
Jun 05, 202448.6149.1247.9949.0949.091,261,700
Jun 04, 202448.4048.4147.7747.9347.931,076,400
Jun 03, 202449.8149.9248.1948.6148.611,549,100
May 31, 202449.4049.5048.1049.0049.001,786,900
May 30, 202448.8749.4948.5449.2349.231,387,900
May 29, 202449.0149.7548.2648.6548.651,745,900
May 28, 202450.7551.1249.9050.0250.022,923,000
May 24, 202450.8150.9250.4950.7550.753,654,700
May 23, 202450.8551.7049.9050.4950.4912,350,800
May 22, 202455.0955.6854.3155.2155.21711,100
May 21, 202453.7054.8953.3754.8454.84969,800
May 20, 202454.1254.3153.7354.0054.001,154,600
May 17, 202454.2254.5053.5153.9553.95870,300
May 16, 202454.6354.6353.5554.1854.181,043,000
May 15, 202454.7054.7153.3054.4754.471,631,200
May 14, 202453.0054.5052.6654.3954.391,474,800
May 13, 202451.4752.7151.2552.6352.63789,000
May 10, 202451.7052.2450.8951.0951.09958,700
May 09, 202452.4852.4851.3151.6051.601,023,200
May 08, 202453.2653.3751.9652.3652.361,512,700
May 07, 202452.1655.7652.1053.2653.263,584,200
May 06, 202449.5050.6749.3749.7349.732,047,100
May 03, 202448.8150.1748.7249.2749.271,554,900
May 02, 202447.4448.3546.9348.2848.281,333,100
May 01, 202448.2348.5746.9747.0447.041,322,800
Apr 30, 202448.6049.2648.6048.8848.881,471,000
Apr 29, 202448.4049.1448.4048.8048.80686,900
Apr 26, 202447.0748.7847.0648.3948.39865,300
Apr 25, 202447.4448.3647.3247.7947.791,100,500
Apr 24, 202446.6947.5346.4447.3147.311,909,800
Apr 23, 202446.2947.0846.1946.3546.351,122,900
Apr 22, 202446.5146.8145.5246.3746.371,286,600
Apr 19, 202446.8247.2246.2346.2646.262,176,500
Apr 18, 202447.2347.3046.4246.8946.891,413,500
Apr 17, 202447.7148.2647.2047.3647.361,242,900
Apr 16, 202447.6348.5347.0247.8047.801,175,800
Apr 15, 202450.1350.1946.7347.2647.262,581,700
Apr 12, 202450.1050.2549.1949.3849.381,476,200
Apr 11, 202449.7351.4749.2051.1951.191,483,000
Apr 10, 202450.5050.7148.9049.3549.351,876,300
Apr 09, 202450.7852.1350.6651.6951.691,470,800
Apr 08, 202450.1051.1550.0250.2650.26775,900
Apr 05, 202450.6051.1249.9050.5550.55994,300
Apr 04, 202452.2252.7850.4850.5250.521,011,700
Apr 03, 202450.6751.4950.3251.2351.231,323,000
Apr 02, 202451.3551.3550.8151.1151.11885,400
Apr 01, 202452.3753.2051.7151.7951.79836,100
Mar 28, 202451.7152.7451.7152.1152.11988,600
Mar 27, 202451.5551.8651.0451.7351.731,312,100
Mar 26, 202451.9152.1850.6050.7950.791,488,900
Mar 25, 202451.5052.1951.5051.8551.85519,000
Mar 22, 202452.2352.5551.6752.2152.21579,800
Mar 21, 202453.5654.2252.4252.4852.481,118,400
Mar 20, 202451.2052.5450.5752.4452.44986,100
Mar 19, 202451.5851.7950.6851.2951.29864,400
Mar 18, 202452.0052.9751.9252.1052.101,192,700
Mar 15, 202452.1052.6551.7751.8851.882,652,800
Mar 14, 202453.7053.7952.1452.5652.561,664,500
Mar 13, 202453.6454.1853.1553.7353.731,057,600
Mar 12, 202453.9154.1352.8854.0054.001,301,300
Mar 11, 202452.2553.5251.4653.4653.461,404,100
Mar 08, 202453.4454.1452.2252.4152.411,698,900
Mar 07, 202453.3555.1053.1653.8053.801,429,400
Mar 06, 202452.8453.3352.2952.5752.571,349,400
Mar 05, 202453.0854.0151.9552.5352.531,998,100
Mar 04, 202455.9455.9954.5154.6254.621,687,900
Mar 01, 202454.9756.4054.0155.6655.661,474,300
Feb 29, 202453.1654.7752.9854.6754.671,972,100
Feb 28, 202452.9753.2252.3752.6452.641,137,800
Feb 27, 202455.0055.1053.4753.5053.501,386,300
Feb 26, 202453.4254.5553.3954.5254.52973,000
Feb 23, 202454.1654.3352.9953.1553.151,051,700
Feb 22, 202454.5154.7752.9054.1154.112,684,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...