STOCKS MOVE HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

U.S. inflation data showed further cooling in the personal consumption expenditures index

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	70.68	72.06	70.21	72.02	72.02	254,329
Mar 30, 2023	70.11	71.78	69.76	70.56	70.56	1,487,800
Mar 29, 2023	67.43	69.93	67.16	69.42	69.42	1,036,700
Mar 28, 2023	67.50	67.65	65.60	66.25	66.25	1,493,100
Mar 27, 2023	69.28	69.68	67.58	67.80	67.80	715,700
Mar 24, 2023	69.42	69.86	68.30	69.05	69.05	887,300
Mar 23, 2023	69.13	70.86	68.29	69.74	69.74	1,479,500
Mar 22, 2023	69.01	70.44	68.19	68.26	68.26	1,252,100
Mar 21, 2023	68.90	70.30	67.96	68.84	68.84	1,045,900
Mar 20, 2023	66.50	68.17	65.90	68.09	68.09	1,322,100
Mar 17, 2023	66.63	67.70	65.44	66.46	66.46	1,993,800
Mar 16, 2023	64.54	67.18	64.12	66.77	66.77	1,200,500
Mar 15, 2023	64.96	65.40	62.96	64.75	64.75	1,678,600
Mar 14, 2023	64.74	66.87	64.74	65.85	65.85	1,059,900
Mar 13, 2023	63.89	65.08	62.58	64.05	64.05	1,066,900
Mar 10, 2023	66.73	66.80	63.48	64.20	64.20	1,010,300
Mar 09, 2023	67.50	68.60	65.93	66.40	66.40	1,331,500
Mar 08, 2023	65.55	67.97	65.40	67.51	67.51	1,352,900
Mar 07, 2023	66.30	67.10	64.57	65.06	65.06	1,144,700
Mar 06, 2023	67.00	67.93	66.04	66.19	66.19	822,400
Mar 03, 2023	65.63	66.89	65.33	66.71	66.71	986,200
Mar 02, 2023	63.45	65.71	62.84	65.54	65.54	884,000
Mar 01, 2023	65.59	67.27	64.88	65.11	65.11	1,319,400
Feb 28, 2023	65.04	66.13	64.64	65.34	65.34	1,201,000
Feb 27, 2023	65.28	65.86	64.72	64.89	64.89	1,161,700
Feb 24, 2023	62.90	64.94	62.78	64.69	64.69	1,105,100
Feb 23, 2023	65.71	66.00	62.44	64.43	64.43	1,342,600
Feb 22, 2023	63.08	64.35	62.52	63.22	63.22	1,328,400
Feb 21, 2023	65.96	66.74	62.67	63.11	63.11	2,560,400
Feb 17, 2023	68.62	69.41	66.66	67.16	67.16	1,857,300
Feb 16, 2023	67.68	71.18	67.60	69.53	69.53	2,370,500
Feb 15, 2023	69.13	70.49	66.78	69.92	69.92	4,296,600
Feb 14, 2023	68.00	72.50	66.60	71.73	71.73	6,877,400
Feb 13, 2023	65.41	66.30	64.65	66.15	66.15	2,359,400
Feb 10, 2023	64.27	64.93	63.42	64.59	64.59	1,725,000
Feb 09, 2023	63.85	66.43	63.85	64.90	64.90	2,923,700
Feb 08, 2023	62.52	63.76	62.32	62.72	62.72	1,778,000
Feb 07, 2023	61.59	63.43	61.14	63.00	63.00	2,359,400
Feb 06, 2023	61.49	62.60	61.25	61.49	61.49	865,600
Feb 03, 2023	63.81	64.83	62.76	63.25	63.25	1,716,600
Feb 02, 2023	63.69	65.34	62.14	64.79	64.79	2,397,900
Feb 01, 2023	59.45	64.03	59.38	63.19	63.19	1,634,400
Jan 31, 2023	57.42	59.32	56.62	59.28	59.28	1,214,900
Jan 30, 2023	58.16	59.04	57.17	57.51	57.51	1,177,600
Jan 27, 2023	59.23	59.95	59.08	59.24	59.24	1,336,900
Jan 26, 2023	59.33	60.48	58.56	60.14	60.14	1,089,500
Jan 25, 2023	57.84	59.19	56.84	58.70	58.70	1,188,000
Jan 24, 2023	58.02	59.05	57.58	59.01	59.01	1,360,200
Jan 23, 2023	56.78	59.75	56.21	58.66	58.66	2,277,600
Jan 20, 2023	55.55	56.88	53.95	56.45	56.45	1,764,000
Jan 19, 2023	57.01	57.60	55.50	55.55	55.55	1,222,900
Jan 18, 2023	59.72	60.43	57.85	58.10	58.10	1,371,800
Jan 17, 2023	58.40	59.30	58.02	59.04	59.04	1,335,400
Jan 13, 2023	58.00	59.18	57.74	59.14	59.14	1,108,100
Jan 12, 2023	57.00	58.44	55.53	58.29	58.29	1,250,500
Jan 11, 2023	55.42	57.80	54.95	57.07	57.07	1,354,200
Jan 10, 2023	54.85	55.82	54.66	55.41	55.41	802,500
Jan 09, 2023	53.61	56.27	53.31	55.38	55.38	1,216,300
Jan 06, 2023	51.92	53.05	51.21	52.75	52.75	2,145,600
Jan 05, 2023	51.06	52.41	50.90	51.02	51.02	1,361,800
Jan 04, 2023	52.75	53.61	52.38	52.91	52.91	1,462,500
Jan 03, 2023	53.93	54.11	50.40	51.70	51.70	2,295,700
Dec 30, 2022	53.03	54.01	52.45	53.89	53.89	1,246,300
Dec 29, 2022	52.94	54.17	52.55	53.81	53.81	1,191,500
Dec 28, 2022	53.21	53.97	52.15	52.29	52.29	853,300
Dec 27, 2022	54.74	54.91	53.30	53.63	53.63	1,072,600
Dec 23, 2022	54.48	54.84	53.63	54.74	54.74	747,100
Dec 22, 2022	56.23	56.72	53.90	55.18	55.18	1,858,100
Dec 21, 2022	57.80	58.85	56.56	57.50	57.50	1,694,400
Dec 20, 2022	57.49	58.31	57.00	57.59	57.59	1,569,300
Dec 19, 2022	59.63	59.94	57.50	58.07	58.07	2,072,900
Dec 16, 2022	61.32	63.41	58.79	60.03	60.03	25,953,400
Dec 15, 2022	64.75	64.78	61.80	61.86	61.86	2,738,300
Dec 14, 2022	65.97	67.40	65.31	65.50	65.50	2,752,300
Dec 13, 2022	68.80	69.29	65.29	65.40	65.40	2,776,200
Dec 12, 2022	64.06	66.86	63.81	66.82	66.82	3,411,800
Dec 09, 2022	62.32	64.57	61.86	63.42	63.42	1,297,900
Dec 08, 2022	61.30	62.64	60.71	62.42	62.42	1,866,400
Dec 07, 2022	60.02	61.62	59.77	60.90	60.90	1,125,400
Dec 06, 2022	61.77	62.24	60.23	60.81	60.81	1,163,300
Dec 05, 2022	62.44	62.95	61.41	62.14	62.14	1,340,300
Dec 02, 2022	61.88	62.69	60.72	62.54	62.54	1,755,200
Dec 01, 2022	64.32	64.43	61.87	63.66	63.66	1,617,000
Nov 30, 2022	62.50	64.45	60.45	64.35	64.35	2,418,500
Nov 29, 2022	64.10	64.25	62.71	62.87	62.87	2,061,800
Nov 28, 2022	66.87	67.28	63.60	63.90	63.90	1,782,700
Nov 25, 2022	67.04	68.00	66.41	67.61	67.61	452,100
Nov 23, 2022	67.11	68.47	66.74	67.58	67.58	1,283,300
Nov 22, 2022	66.19	68.13	65.43	67.32	67.32	1,698,800
Nov 21, 2022	66.13	67.39	65.99	66.07	66.07	1,006,100
Nov 18, 2022	67.67	67.83	66.14	67.45	67.45	1,529,400
Nov 17, 2022	62.62	66.86	61.61	66.64	66.64	1,673,500
Nov 16, 2022	65.49	65.53	62.91	64.24	64.24	1,512,100
Nov 15, 2022	67.47	67.97	65.63	66.58	66.58	3,108,700
Nov 14, 2022	64.10	65.64	63.40	65.03	65.03	1,740,200
Nov 11, 2022	63.25	66.00	62.01	64.77	64.77	3,547,000
Nov 10, 2022	62.90	63.69	60.20	62.70	62.70	4,138,100
Nov 09, 2022	59.25	61.47	58.22	61.00	61.00	2,736,400
Nov 08, 2022	61.12	62.98	56.42	61.12	61.12	4,894,800
Nov 07, 2022	54.68	56.62	53.65	56.27	56.27	1,921,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,122.37+181.38(+0.91%)

S&P 5004,084.45+33.62(+0.83%)

DOW33,108.30+249.27(+0.76%)

CAD/USD0.7391-0.0005(-0.07%)

CRUDE OIL74.54+0.17(+0.23%)

Bitcoin CAD38,496.84+24.63(+0.06%)

STOCKS MOVE HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

GLOBALFOUNDRIES Inc. (GFS)

S&P/TSX
20,122.37
+181.38(+0.91%)

S&P 500
4,084.45
+33.62(+0.83%)

DOW
33,108.30
+249.27(+0.76%)

CAD/USD
0.7391
-0.0005(-0.07%)

CRUDE OIL
74.54
+0.17(+0.23%)

Bitcoin CAD
38,496.84
+24.63(+0.06%)