Canada markets close in 4 hours 35 minutes

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.85+0.19 (+0.40%)
As of 11:25AM EDT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202448.8749.0748.5448.8548.85232,228
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
Feb 21, 202454.3954.4052.4053.3953.392,084,900
Feb 20, 202455.9056.1353.2954.5054.504,351,000
Feb 16, 202454.2754.3552.1953.3853.382,499,600
Feb 15, 202455.4455.6153.7554.3354.331,958,200
Feb 14, 202454.2255.2553.5954.9754.972,578,300
Feb 13, 202453.6856.3353.1854.6654.664,136,900
Feb 12, 202455.9957.2155.6755.8255.822,536,600
Feb 09, 202455.0556.2654.6555.9455.942,308,400
Feb 08, 202452.6955.7952.4454.7854.782,453,700
Feb 07, 202452.3852.7451.1252.5452.541,419,300
Feb 06, 202451.3152.0151.1051.6551.651,856,100
Feb 05, 202453.1253.6051.5551.5651.563,297,600
Feb 02, 202454.0755.4853.9155.2755.271,114,600
Feb 01, 202455.1055.4054.3054.6654.661,383,700
Jan 31, 202455.8556.4054.8754.9854.981,393,100
Jan 30, 202456.7256.9655.9956.4756.471,136,400
Jan 29, 202456.6057.5756.3757.3557.351,381,200
Jan 26, 202458.2258.2755.9356.5056.502,240,400
Jan 25, 202461.1561.2758.7659.3359.331,408,800
Jan 24, 202460.8661.4959.9160.2760.271,177,200
Jan 23, 202459.2860.7958.8860.4260.421,389,700
Jan 22, 202459.4859.8757.7758.7458.741,499,700
Jan 19, 202457.1959.2556.5059.1759.171,832,300
Jan 18, 202455.9657.1555.1556.7756.771,764,900
Jan 17, 202454.5055.0252.7954.8754.871,619,900
Jan 16, 202456.5856.5854.7755.6155.611,968,600
Jan 12, 202457.2757.7656.7057.3957.39799,000
Jan 11, 202457.2057.6356.0756.9556.95773,800
Jan 10, 202458.1158.1156.8457.1857.18694,500
Jan 09, 202457.0658.7756.9258.4258.421,257,700
Jan 08, 202456.1759.1056.1058.2058.201,559,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...