S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

39.89

+0.36

(+0.91%)

At close: 04:00PM EDT

39.85

-0.04

(-0.10%)

After hours:

04:37PM EDT

Time Period:

Oct 09, 2023 - Oct 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	39.31	40.27	39.00	39.89	39.89	936,473
Oct 08, 2024	39.70	39.77	39.04	39.53	39.53	1,129,700
Oct 07, 2024	39.03	39.88	39.02	39.73	39.73	1,108,900
Oct 04, 2024	39.85	40.21	39.29	39.65	39.65	951,900
Oct 03, 2024	39.29	39.97	38.75	38.95	38.95	1,528,500
Oct 02, 2024	38.72	40.15	38.53	39.88	39.88	1,533,100
Oct 01, 2024	40.25	40.42	38.45	38.56	38.56	1,406,800
Sept 30, 2024	40.15	40.69	39.91	40.25	40.25	1,368,000
Sept 27, 2024	41.12	41.73	40.77	40.95	40.95	997,200
Sept 26, 2024	40.95	41.00	39.57	40.76	40.76	882,100
Sept 25, 2024	39.00	39.85	38.85	39.27	39.27	1,024,400
Sept 24, 2024	39.60	39.98	39.02	39.04	39.04	825,500
Sept 23, 2024	39.73	39.79	39.15	39.35	39.35	965,300
Sept 20, 2024	40.63	40.89	39.09	39.41	39.41	2,755,600
Sept 19, 2024	40.63	41.73	39.92	41.02	41.02	1,998,100
Sept 18, 2024	39.01	40.55	38.83	39.18	39.18	1,633,600
Sept 17, 2024	39.65	40.27	38.90	39.11	39.11	1,232,000
Sept 16, 2024	39.54	39.89	38.49	39.19	39.19	1,384,800
Sept 13, 2024	40.42	40.57	39.69	39.75	39.75	1,440,400
Sept 12, 2024	40.83	41.00	39.76	39.89	39.89	1,478,400
Sept 11, 2024	40.18	41.22	39.12	41.10	41.10	1,149,000
Sept 10, 2024	40.26	40.38	39.24	39.99	39.99	1,030,700
Sept 09, 2024	40.92	41.04	40.16	40.41	40.41	1,091,300
Sept 06, 2024	41.18	41.18	39.89	40.12	40.12	1,188,100
Sept 05, 2024	41.75	42.42	41.07	41.29	41.29	1,364,400
Sept 04, 2024	42.50	42.75	41.86	41.96	41.96	1,331,100
Sept 03, 2024	45.90	45.91	42.51	42.68	42.68	1,837,700
Aug 30, 2024	46.93	47.52	46.51	46.68	46.68	1,795,500
Aug 29, 2024	45.82	46.97	45.78	46.02	46.02	761,700
Aug 28, 2024	45.89	46.20	45.03	45.35	45.35	739,100
Aug 27, 2024	46.03	46.34	45.39	46.09	46.09	919,200
Aug 26, 2024	46.16	46.50	45.68	45.90	45.90	842,700
Aug 23, 2024	45.33	46.33	44.86	46.07	46.07	1,034,900
Aug 22, 2024	46.10	46.23	44.03	44.29	44.29	1,472,300
Aug 21, 2024	45.97	46.24	45.45	46.06	46.06	771,300
Aug 20, 2024	45.62	46.81	45.32	45.64	45.64	1,278,600
Aug 19, 2024	45.66	46.39	45.12	46.29	46.29	914,100
Aug 16, 2024	45.48	45.90	45.09	45.63	45.63	971,100
Aug 15, 2024	44.32	45.67	44.03	45.43	45.43	1,313,200
Aug 14, 2024	44.93	44.93	43.18	43.56	43.56	1,592,400
Aug 13, 2024	43.57	44.96	43.49	44.86	44.86	1,363,000
Aug 12, 2024	43.98	44.00	42.85	43.23	43.23	946,100
Aug 09, 2024	44.25	44.37	43.28	43.69	43.69	1,060,300
Aug 08, 2024	43.34	44.64	42.71	44.33	44.33	1,513,300
Aug 07, 2024	44.33	45.36	42.59	42.70	42.70	2,240,800
Aug 06, 2024	44.61	46.25	43.18	43.23	43.23	3,136,800
Aug 05, 2024	44.35	45.69	43.80	44.77	44.77	3,448,300
Aug 02, 2024	47.20	47.20	45.15	45.47	45.47	2,969,400
Aug 01, 2024	50.17	51.12	47.35	48.03	48.03	2,177,000
Jul 31, 2024	50.59	51.31	49.84	51.01	51.01	1,935,200
Jul 30, 2024	51.51	51.59	49.21	49.52	49.52	1,558,900
Jul 29, 2024	52.08	52.66	51.44	51.48	51.48	860,100
Jul 26, 2024	51.98	52.36	51.42	51.75	51.75	845,200
Jul 25, 2024	51.61	52.35	50.46	50.94	50.94	1,221,700
Jul 24, 2024	52.90	53.21	51.20	51.71	51.71	1,877,000
Jul 23, 2024	55.20	55.40	53.60	53.77	53.77	1,251,900
Jul 22, 2024	56.70	57.00	55.17	56.24	56.24	1,881,900
Jul 19, 2024	57.66	57.83	55.45	55.50	55.50	2,025,300
Jul 18, 2024	59.07	60.00	58.06	58.39	58.39	3,132,400
Jul 17, 2024	57.61	61.98	57.19	58.13	58.13	6,932,800
Jul 16, 2024	54.72	54.95	53.93	54.42	54.42	898,600
Jul 15, 2024	54.26	55.25	53.83	54.72	54.72	1,005,500
Jul 12, 2024	53.53	55.10	53.12	54.48	54.48	1,178,800
Jul 11, 2024	55.00	55.09	52.93	52.94	52.94	1,299,200
Jul 10, 2024	53.77	55.27	53.52	55.07	55.07	1,347,100
Jul 09, 2024	53.82	53.82	52.91	53.60	53.60	714,800
Jul 08, 2024	53.45	54.30	53.12	53.49	53.49	1,124,800
Jul 05, 2024	50.88	53.29	50.74	53.14	53.14	1,386,500
Jul 03, 2024	50.68	50.85	50.26	50.74	50.74	718,500
Jul 02, 2024	50.17	50.85	49.91	50.84	50.84	817,800
Jul 01, 2024	50.84	51.00	49.41	50.26	50.26	1,078,900
Jun 28, 2024	50.80	51.56	50.15	50.56	50.56	2,464,200
Jun 27, 2024	50.79	50.83	50.03	50.64	50.64	1,215,300
Jun 26, 2024	50.83	51.34	50.59	50.84	50.84	1,002,200
Jun 25, 2024	50.96	51.08	50.09	51.00	51.00	981,600
Jun 24, 2024	51.12	51.98	50.34	50.43	50.43	1,189,100
Jun 21, 2024	51.01	51.82	50.82	51.10	51.10	3,247,800
Jun 20, 2024	50.84	51.83	50.51	51.01	51.01	1,799,800
Jun 18, 2024	50.71	51.11	50.33	50.83	50.83	1,254,300
Jun 17, 2024	49.10	51.09	49.10	50.76	50.76	1,841,500
Jun 14, 2024	48.29	49.78	48.22	49.75	49.75	1,517,700
Jun 13, 2024	48.80	49.37	47.90	48.61	48.61	2,175,600
Jun 12, 2024	49.43	50.24	48.77	49.30	49.30	1,396,900
Jun 11, 2024	47.36	48.54	46.77	48.42	48.42	1,238,400
Jun 10, 2024	47.54	48.06	47.43	47.67	47.67	1,507,300
Jun 07, 2024	48.74	49.16	47.84	47.93	47.93	1,539,300
Jun 06, 2024	48.86	49.35	48.43	49.10	49.10	1,273,900
Jun 05, 2024	48.61	49.12	47.99	49.09	49.09	1,261,700
Jun 04, 2024	48.40	48.41	47.77	47.93	47.93	1,076,400
Jun 03, 2024	49.81	49.92	48.19	48.61	48.61	1,549,100
May 31, 2024	49.40	49.50	48.10	49.00	49.00	1,786,900
May 30, 2024	48.87	49.49	48.54	49.23	49.23	1,387,900
May 29, 2024	49.01	49.75	48.26	48.65	48.65	1,745,900
May 28, 2024	50.75	51.12	49.90	50.02	50.02	2,923,000
May 24, 2024	50.81	50.92	50.49	50.75	50.75	3,654,700
May 23, 2024	50.85	51.70	49.90	50.49	50.49	12,350,800
May 22, 2024	55.09	55.68	54.31	55.21	55.21	711,100
May 21, 2024	53.70	54.89	53.37	54.84	54.84	969,800
May 20, 2024	54.12	54.31	53.73	54.00	54.00	1,154,600
May 17, 2024	54.22	54.50	53.51	53.95	53.95	870,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7292-0.0036(-0.50%)

CRUDE OIL73.27-0.30(-0.41%)

Bitcoin CAD83,613.12-1,746.43(-2.05%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

GLOBALFOUNDRIES Inc. (GFS)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7292
-0.0036(-0.50%)

CRUDE OIL
73.27
-0.30(-0.41%)

Bitcoin CAD
83,613.12
-1,746.43(-2.05%)