STOCKS SLIDE ON RISING BOND YIELDS, JOBS UPSIDE

U.S. job openings climb in August, hitting highest level since May

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	57.28	58.10	55.64	56.08	56.08	443,250
Oct 02, 2023	57.96	58.74	57.37	57.97	57.97	1,102,700
Sept 29, 2023	59.17	59.50	57.92	58.19	58.19	1,024,200
Sept 28, 2023	58.19	59.87	57.30	58.60	58.60	1,086,200
Sept 27, 2023	56.77	58.13	56.22	57.81	57.81	1,246,400
Sept 26, 2023	56.89	57.51	55.93	56.23	56.23	1,151,900
Sept 25, 2023	56.31	57.33	55.99	57.26	57.26	1,219,700
Sept 22, 2023	57.77	58.36	56.72	56.83	56.83	1,085,400
Sept 21, 2023	56.74	58.66	56.43	57.31	57.31	1,928,100
Sept 20, 2023	57.98	58.79	57.29	57.35	57.35	982,600
Sept 19, 2023	58.19	58.19	56.74	57.86	57.86	1,339,300
Sept 18, 2023	57.90	58.81	57.85	58.25	58.25	848,000
Sept 15, 2023	60.40	60.85	57.71	58.08	58.08	2,235,000
Sept 14, 2023	60.45	61.06	59.23	60.76	60.76	1,329,700
Sept 13, 2023	60.00	61.14	59.52	59.81	59.81	1,145,200
Sept 12, 2023	58.65	60.60	58.51	60.07	60.07	1,631,300
Sept 11, 2023	58.57	59.19	57.48	59.01	59.01	1,441,300
Sept 08, 2023	56.59	58.46	56.55	57.99	57.99	2,073,900
Sept 07, 2023	54.55	56.67	54.33	56.53	56.53	1,712,900
Sept 06, 2023	56.03	56.69	55.21	55.78	55.78	828,600
Sept 05, 2023	55.27	56.45	54.90	56.15	56.15	831,900
Sept 01, 2023	55.80	55.95	55.02	55.44	55.44	878,900
Aug 31, 2023	54.49	55.47	54.34	55.25	55.25	849,800
Aug 30, 2023	54.35	55.06	53.81	54.69	54.69	820,200
Aug 29, 2023	52.12	54.77	51.95	54.53	54.53	1,569,900
Aug 28, 2023	53.21	53.40	52.31	52.74	52.74	841,800
Aug 25, 2023	52.50	52.80	51.41	52.52	52.52	1,275,600
Aug 24, 2023	55.28	55.28	52.05	52.17	52.17	1,992,800
Aug 23, 2023	53.91	55.07	53.43	54.63	54.63	2,268,900
Aug 22, 2023	55.67	55.74	53.24	54.03	54.03	1,005,900
Aug 21, 2023	53.83	55.22	53.66	54.97	54.97	1,267,600
Aug 18, 2023	54.35	54.55	52.98	53.91	53.91	1,736,100
Aug 17, 2023	56.08	56.20	54.60	54.65	54.65	1,583,000
Aug 16, 2023	56.85	57.32	55.95	55.95	55.95	1,083,400
Aug 15, 2023	57.69	57.94	56.73	57.17	57.17	817,300
Aug 14, 2023	56.67	58.20	56.14	58.19	58.19	962,100
Aug 11, 2023	57.24	57.28	55.70	56.88	56.88	2,487,000
Aug 10, 2023	60.00	60.71	58.32	58.49	58.49	944,200
Aug 09, 2023	59.73	60.16	58.79	59.21	59.21	1,635,100
Aug 08, 2023	55.79	60.49	55.65	60.13	60.13	3,800,200
Aug 07, 2023	59.20	59.72	58.49	59.15	59.15	2,122,000
Aug 04, 2023	59.46	59.89	58.45	58.77	58.77	2,299,600
Aug 03, 2023	59.49	60.07	58.80	59.66	59.66	1,499,000
Aug 02, 2023	61.21	61.21	59.77	60.35	60.35	1,455,300
Aug 01, 2023	63.33	63.69	62.20	62.23	62.23	848,400
Jul 31, 2023	62.70	63.85	62.67	63.69	63.69	1,093,800
Jul 28, 2023	62.65	63.08	61.87	62.75	62.75	1,340,000
Jul 27, 2023	62.19	63.77	61.05	61.46	61.46	1,741,400
Jul 26, 2023	61.68	61.76	60.37	60.65	60.65	1,502,900
Jul 25, 2023	61.85	63.28	61.85	62.44	62.44	1,302,700
Jul 24, 2023	63.76	64.43	61.67	61.85	61.85	1,782,700
Jul 21, 2023	65.25	65.50	62.90	63.75	63.75	6,456,200
Jul 20, 2023	65.80	66.00	63.85	64.32	64.32	2,411,800
Jul 19, 2023	67.45	67.81	66.47	66.73	66.73	1,014,700
Jul 18, 2023	67.33	68.17	66.48	67.45	67.45	1,660,400
Jul 17, 2023	66.67	68.57	66.46	68.10	68.10	1,741,000
Jul 14, 2023	66.64	66.99	66.10	66.72	66.72	1,020,700
Jul 13, 2023	66.18	66.93	65.89	66.74	66.74	1,145,600
Jul 12, 2023	65.18	66.22	65.06	65.55	65.55	1,287,700
Jul 11, 2023	64.33	64.39	61.67	64.20	64.20	2,129,300
Jul 10, 2023	63.17	64.45	62.61	64.33	64.33	1,778,200
Jul 07, 2023	61.88	63.40	61.63	62.54	62.54	758,300
Jul 06, 2023	62.07	62.19	60.84	61.79	61.79	1,342,800
Jul 05, 2023	64.39	64.44	63.08	63.35	63.35	718,200
Jul 03, 2023	65.08	65.35	63.74	64.74	64.74	637,000
Jun 30, 2023	64.03	65.05	63.68	64.58	64.58	1,259,900
Jun 29, 2023	63.10	63.13	61.88	63.09	63.09	1,236,600
Jun 28, 2023	62.25	64.33	61.81	62.97	62.97	1,617,400
Jun 27, 2023	60.17	63.03	59.57	62.83	62.83	1,435,600
Jun 26, 2023	58.11	60.37	58.11	59.86	59.86	1,549,300
Jun 23, 2023	58.46	58.80	57.41	57.69	57.69	1,806,000
Jun 22, 2023	59.14	59.85	58.72	59.61	59.61	585,200
Jun 21, 2023	61.26	61.44	59.38	59.44	59.44	928,100
Jun 20, 2023	62.69	63.13	60.88	61.85	61.85	1,048,100
Jun 16, 2023	63.72	63.72	61.78	62.46	62.46	2,642,500
Jun 15, 2023	61.85	63.53	61.85	62.94	62.94	1,116,800
Jun 14, 2023	62.71	63.17	61.19	62.48	62.48	1,248,000
Jun 13, 2023	63.14	63.79	62.76	62.89	62.89	1,371,800
Jun 12, 2023	60.30	62.33	60.13	62.30	62.30	1,756,000
Jun 09, 2023	59.81	60.84	59.00	59.43	59.43	1,154,500
Jun 08, 2023	59.40	59.88	58.67	59.40	59.40	730,800
Jun 07, 2023	57.69	60.28	57.69	59.20	59.20	1,734,100
Jun 06, 2023	56.47	57.56	56.33	57.40	57.40	1,160,300
Jun 05, 2023	58.95	58.95	56.41	56.63	56.63	1,484,900
Jun 02, 2023	60.00	60.54	57.80	59.17	59.17	1,117,500
Jun 01, 2023	58.81	59.56	57.36	59.35	59.35	1,521,000
May 31, 2023	59.97	60.17	58.26	58.33	58.33	1,656,300
May 30, 2023	62.08	62.26	59.70	60.69	60.69	1,672,400
May 26, 2023	56.93	60.52	56.93	60.05	60.05	2,693,300
May 25, 2023	56.61	56.91	55.04	56.41	56.41	2,087,900
May 24, 2023	56.78	56.79	55.01	55.51	55.51	1,314,100
May 23, 2023	56.94	57.76	56.76	57.52	57.52	1,202,400
May 22, 2023	56.97	57.59	56.63	57.40	57.40	697,800
May 19, 2023	57.20	57.33	56.29	56.97	56.97	1,050,600
May 18, 2023	56.40	57.04	55.82	56.89	56.89	1,168,700
May 17, 2023	54.59	56.29	54.22	55.74	55.74	1,272,000
May 16, 2023	54.45	55.11	53.78	54.23	54.23	1,021,500
May 15, 2023	53.67	55.03	53.30	54.78	54.78	992,600
May 12, 2023	54.51	54.88	53.24	53.72	53.72	1,324,300
May 11, 2023	54.37	54.84	53.50	53.98	53.98	1,501,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,019.77-157.41(-0.82%)

S&P 5004,235.46-52.93(-1.23%)

DOW33,072.47-360.88(-1.08%)

CAD/USD0.7292-0.0023(-0.31%)

CRUDE OIL89.79+0.97(+1.09%)

Bitcoin CAD37,575.60-823.11(-2.14%)

STOCKS SLIDE ON RISING BOND YIELDS, JOBS UPSIDE

GLOBALFOUNDRIES Inc. (GFS)

S&P/TSX
19,019.77
-157.41(-0.82%)

S&P 500
4,235.46
-52.93(-1.23%)

DOW
33,072.47
-360.88(-1.08%)

CAD/USD
0.7292
-0.0023(-0.31%)

CRUDE OIL
89.79
+0.97(+1.09%)

Bitcoin CAD
37,575.60
-823.11(-2.14%)