Canada markets close in 3 hours 4 minutes

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.08-1.89 (-3.26%)
As of 12:55PM EDT. Market open.
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202357.2858.1055.6456.0856.08443,250
Oct 02, 202357.9658.7457.3757.9757.971,102,700
Sept 29, 202359.1759.5057.9258.1958.191,024,200
Sept 28, 202358.1959.8757.3058.6058.601,086,200
Sept 27, 202356.7758.1356.2257.8157.811,246,400
Sept 26, 202356.8957.5155.9356.2356.231,151,900
Sept 25, 202356.3157.3355.9957.2657.261,219,700
Sept 22, 202357.7758.3656.7256.8356.831,085,400
Sept 21, 202356.7458.6656.4357.3157.311,928,100
Sept 20, 202357.9858.7957.2957.3557.35982,600
Sept 19, 202358.1958.1956.7457.8657.861,339,300
Sept 18, 202357.9058.8157.8558.2558.25848,000
Sept 15, 202360.4060.8557.7158.0858.082,235,000
Sept 14, 202360.4561.0659.2360.7660.761,329,700
Sept 13, 202360.0061.1459.5259.8159.811,145,200
Sept 12, 202358.6560.6058.5160.0760.071,631,300
Sept 11, 202358.5759.1957.4859.0159.011,441,300
Sept 08, 202356.5958.4656.5557.9957.992,073,900
Sept 07, 202354.5556.6754.3356.5356.531,712,900
Sept 06, 202356.0356.6955.2155.7855.78828,600
Sept 05, 202355.2756.4554.9056.1556.15831,900
Sept 01, 202355.8055.9555.0255.4455.44878,900
Aug 31, 202354.4955.4754.3455.2555.25849,800
Aug 30, 202354.3555.0653.8154.6954.69820,200
Aug 29, 202352.1254.7751.9554.5354.531,569,900
Aug 28, 202353.2153.4052.3152.7452.74841,800
Aug 25, 202352.5052.8051.4152.5252.521,275,600
Aug 24, 202355.2855.2852.0552.1752.171,992,800
Aug 23, 202353.9155.0753.4354.6354.632,268,900
Aug 22, 202355.6755.7453.2454.0354.031,005,900
Aug 21, 202353.8355.2253.6654.9754.971,267,600
Aug 18, 202354.3554.5552.9853.9153.911,736,100
Aug 17, 202356.0856.2054.6054.6554.651,583,000
Aug 16, 202356.8557.3255.9555.9555.951,083,400
Aug 15, 202357.6957.9456.7357.1757.17817,300
Aug 14, 202356.6758.2056.1458.1958.19962,100
Aug 11, 202357.2457.2855.7056.8856.882,487,000
Aug 10, 202360.0060.7158.3258.4958.49944,200
Aug 09, 202359.7360.1658.7959.2159.211,635,100
Aug 08, 202355.7960.4955.6560.1360.133,800,200
Aug 07, 202359.2059.7258.4959.1559.152,122,000
Aug 04, 202359.4659.8958.4558.7758.772,299,600
Aug 03, 202359.4960.0758.8059.6659.661,499,000
Aug 02, 202361.2161.2159.7760.3560.351,455,300
Aug 01, 202363.3363.6962.2062.2362.23848,400
Jul 31, 202362.7063.8562.6763.6963.691,093,800
Jul 28, 202362.6563.0861.8762.7562.751,340,000
Jul 27, 202362.1963.7761.0561.4661.461,741,400
Jul 26, 202361.6861.7660.3760.6560.651,502,900
Jul 25, 202361.8563.2861.8562.4462.441,302,700
Jul 24, 202363.7664.4361.6761.8561.851,782,700
Jul 21, 202365.2565.5062.9063.7563.756,456,200
Jul 20, 202365.8066.0063.8564.3264.322,411,800
Jul 19, 202367.4567.8166.4766.7366.731,014,700
Jul 18, 202367.3368.1766.4867.4567.451,660,400
Jul 17, 202366.6768.5766.4668.1068.101,741,000
Jul 14, 202366.6466.9966.1066.7266.721,020,700
Jul 13, 202366.1866.9365.8966.7466.741,145,600
Jul 12, 202365.1866.2265.0665.5565.551,287,700
Jul 11, 202364.3364.3961.6764.2064.202,129,300
Jul 10, 202363.1764.4562.6164.3364.331,778,200
Jul 07, 202361.8863.4061.6362.5462.54758,300
Jul 06, 202362.0762.1960.8461.7961.791,342,800
Jul 05, 202364.3964.4463.0863.3563.35718,200
Jul 03, 202365.0865.3563.7464.7464.74637,000
Jun 30, 202364.0365.0563.6864.5864.581,259,900
Jun 29, 202363.1063.1361.8863.0963.091,236,600
Jun 28, 202362.2564.3361.8162.9762.971,617,400
Jun 27, 202360.1763.0359.5762.8362.831,435,600
Jun 26, 202358.1160.3758.1159.8659.861,549,300
Jun 23, 202358.4658.8057.4157.6957.691,806,000
Jun 22, 202359.1459.8558.7259.6159.61585,200
Jun 21, 202361.2661.4459.3859.4459.44928,100
Jun 20, 202362.6963.1360.8861.8561.851,048,100
Jun 16, 202363.7263.7261.7862.4662.462,642,500
Jun 15, 202361.8563.5361.8562.9462.941,116,800
Jun 14, 202362.7163.1761.1962.4862.481,248,000
Jun 13, 202363.1463.7962.7662.8962.891,371,800
Jun 12, 202360.3062.3360.1362.3062.301,756,000
Jun 09, 202359.8160.8459.0059.4359.431,154,500
Jun 08, 202359.4059.8858.6759.4059.40730,800
Jun 07, 202357.6960.2857.6959.2059.201,734,100
Jun 06, 202356.4757.5656.3357.4057.401,160,300
Jun 05, 202358.9558.9556.4156.6356.631,484,900
Jun 02, 202360.0060.5457.8059.1759.171,117,500
Jun 01, 202358.8159.5657.3659.3559.351,521,000
May 31, 202359.9760.1758.2658.3358.331,656,300
May 30, 202362.0862.2659.7060.6960.691,672,400
May 26, 202356.9360.5256.9360.0560.052,693,300
May 25, 202356.6156.9155.0456.4156.412,087,900
May 24, 202356.7856.7955.0155.5155.511,314,100
May 23, 202356.9457.7656.7657.5257.521,202,400
May 22, 202356.9757.5956.6357.4057.40697,800
May 19, 202357.2057.3356.2956.9756.971,050,600
May 18, 202356.4057.0455.8256.8956.891,168,700
May 17, 202354.5956.2954.2255.7455.741,272,000
May 16, 202354.4555.1153.7854.2354.231,021,500
May 15, 202353.6755.0353.3054.7854.78992,600
May 12, 202354.5154.8853.2453.7253.721,324,300
May 11, 202354.3754.8453.5053.9853.981,501,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...