Canada markets close in 4 hours 35 minutes

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.02+1.46 (+2.07%)
As of 11:24AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202370.6872.0670.2172.0272.02254,329
Mar 30, 202370.1171.7869.7670.5670.561,487,800
Mar 29, 202367.4369.9367.1669.4269.421,036,700
Mar 28, 202367.5067.6565.6066.2566.251,493,100
Mar 27, 202369.2869.6867.5867.8067.80715,700
Mar 24, 202369.4269.8668.3069.0569.05887,300
Mar 23, 202369.1370.8668.2969.7469.741,479,500
Mar 22, 202369.0170.4468.1968.2668.261,252,100
Mar 21, 202368.9070.3067.9668.8468.841,045,900
Mar 20, 202366.5068.1765.9068.0968.091,322,100
Mar 17, 202366.6367.7065.4466.4666.461,993,800
Mar 16, 202364.5467.1864.1266.7766.771,200,500
Mar 15, 202364.9665.4062.9664.7564.751,678,600
Mar 14, 202364.7466.8764.7465.8565.851,059,900
Mar 13, 202363.8965.0862.5864.0564.051,066,900
Mar 10, 202366.7366.8063.4864.2064.201,010,300
Mar 09, 202367.5068.6065.9366.4066.401,331,500
Mar 08, 202365.5567.9765.4067.5167.511,352,900
Mar 07, 202366.3067.1064.5765.0665.061,144,700
Mar 06, 202367.0067.9366.0466.1966.19822,400
Mar 03, 202365.6366.8965.3366.7166.71986,200
Mar 02, 202363.4565.7162.8465.5465.54884,000
Mar 01, 202365.5967.2764.8865.1165.111,319,400
Feb 28, 202365.0466.1364.6465.3465.341,201,000
Feb 27, 202365.2865.8664.7264.8964.891,161,700
Feb 24, 202362.9064.9462.7864.6964.691,105,100
Feb 23, 202365.7166.0062.4464.4364.431,342,600
Feb 22, 202363.0864.3562.5263.2263.221,328,400
Feb 21, 202365.9666.7462.6763.1163.112,560,400
Feb 17, 202368.6269.4166.6667.1667.161,857,300
Feb 16, 202367.6871.1867.6069.5369.532,370,500
Feb 15, 202369.1370.4966.7869.9269.924,296,600
Feb 14, 202368.0072.5066.6071.7371.736,877,400
Feb 13, 202365.4166.3064.6566.1566.152,359,400
Feb 10, 202364.2764.9363.4264.5964.591,725,000
Feb 09, 202363.8566.4363.8564.9064.902,923,700
Feb 08, 202362.5263.7662.3262.7262.721,778,000
Feb 07, 202361.5963.4361.1463.0063.002,359,400
Feb 06, 202361.4962.6061.2561.4961.49865,600
Feb 03, 202363.8164.8362.7663.2563.251,716,600
Feb 02, 202363.6965.3462.1464.7964.792,397,900
Feb 01, 202359.4564.0359.3863.1963.191,634,400
Jan 31, 202357.4259.3256.6259.2859.281,214,900
Jan 30, 202358.1659.0457.1757.5157.511,177,600
Jan 27, 202359.2359.9559.0859.2459.241,336,900
Jan 26, 202359.3360.4858.5660.1460.141,089,500
Jan 25, 202357.8459.1956.8458.7058.701,188,000
Jan 24, 202358.0259.0557.5859.0159.011,360,200
Jan 23, 202356.7859.7556.2158.6658.662,277,600
Jan 20, 202355.5556.8853.9556.4556.451,764,000
Jan 19, 202357.0157.6055.5055.5555.551,222,900
Jan 18, 202359.7260.4357.8558.1058.101,371,800
Jan 17, 202358.4059.3058.0259.0459.041,335,400
Jan 13, 202358.0059.1857.7459.1459.141,108,100
Jan 12, 202357.0058.4455.5358.2958.291,250,500
Jan 11, 202355.4257.8054.9557.0757.071,354,200
Jan 10, 202354.8555.8254.6655.4155.41802,500
Jan 09, 202353.6156.2753.3155.3855.381,216,300
Jan 06, 202351.9253.0551.2152.7552.752,145,600
Jan 05, 202351.0652.4150.9051.0251.021,361,800
Jan 04, 202352.7553.6152.3852.9152.911,462,500
Jan 03, 202353.9354.1150.4051.7051.702,295,700
Dec 30, 202253.0354.0152.4553.8953.891,246,300
Dec 29, 202252.9454.1752.5553.8153.811,191,500
Dec 28, 202253.2153.9752.1552.2952.29853,300
Dec 27, 202254.7454.9153.3053.6353.631,072,600
Dec 23, 202254.4854.8453.6354.7454.74747,100
Dec 22, 202256.2356.7253.9055.1855.181,858,100
Dec 21, 202257.8058.8556.5657.5057.501,694,400
Dec 20, 202257.4958.3157.0057.5957.591,569,300
Dec 19, 202259.6359.9457.5058.0758.072,072,900
Dec 16, 202261.3263.4158.7960.0360.0325,953,400
Dec 15, 202264.7564.7861.8061.8661.862,738,300
Dec 14, 202265.9767.4065.3165.5065.502,752,300
Dec 13, 202268.8069.2965.2965.4065.402,776,200
Dec 12, 202264.0666.8663.8166.8266.823,411,800
Dec 09, 202262.3264.5761.8663.4263.421,297,900
Dec 08, 202261.3062.6460.7162.4262.421,866,400
Dec 07, 202260.0261.6259.7760.9060.901,125,400
Dec 06, 202261.7762.2460.2360.8160.811,163,300
Dec 05, 202262.4462.9561.4162.1462.141,340,300
Dec 02, 202261.8862.6960.7262.5462.541,755,200
Dec 01, 202264.3264.4361.8763.6663.661,617,000
Nov 30, 202262.5064.4560.4564.3564.352,418,500
Nov 29, 202264.1064.2562.7162.8762.872,061,800
Nov 28, 202266.8767.2863.6063.9063.901,782,700
Nov 25, 202267.0468.0066.4167.6167.61452,100
Nov 23, 202267.1168.4766.7467.5867.581,283,300
Nov 22, 202266.1968.1365.4367.3267.321,698,800
Nov 21, 202266.1367.3965.9966.0766.071,006,100
Nov 18, 202267.6767.8366.1467.4567.451,529,400
Nov 17, 202262.6266.8661.6166.6466.641,673,500
Nov 16, 202265.4965.5362.9164.2464.241,512,100
Nov 15, 202267.4767.9765.6366.5866.583,108,700
Nov 14, 202264.1065.6463.4065.0365.031,740,200
Nov 11, 202263.2566.0062.0164.7764.773,547,000
Nov 10, 202262.9063.6960.2062.7062.704,138,100
Nov 09, 202259.2561.4758.2261.0061.002,736,400
Nov 08, 202261.1262.9856.4261.1261.124,894,800
Nov 07, 202254.6856.6253.6556.2756.271,921,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...