New Zealand markets closed

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.73+0.94 (+1.85%)
At close: 04:00PM EDT
52.00 +0.27 (+0.52%)
Pre-market: 04:01AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202451.5551.8651.0451.7351.731,311,700
26 Mar 202451.9152.1850.6050.7950.791,488,900
25 Mar 202451.5052.1951.5051.8551.85519,000
22 Mar 202452.2352.5551.6752.2152.21579,800
21 Mar 202453.5654.2252.4252.4852.481,118,400
20 Mar 202451.2052.5450.5752.4452.44986,100
19 Mar 202451.5851.7950.6851.2951.29864,400
18 Mar 202452.0052.9751.9252.1052.101,192,700
15 Mar 202452.1052.6551.7751.8851.882,652,800
14 Mar 202453.7053.7952.1452.5652.561,664,500
13 Mar 202453.6454.1853.1553.7353.731,057,600
12 Mar 202453.9154.1352.8854.0054.001,301,300
11 Mar 202452.2553.5251.4653.4653.461,404,100
08 Mar 202453.4454.1452.2252.4152.411,698,900
07 Mar 202453.3555.1053.1653.8053.801,429,400
06 Mar 202452.8453.3352.2952.5752.571,349,400
05 Mar 202453.0854.0151.9552.5352.531,998,100
04 Mar 202455.9455.9954.5154.6254.621,687,900
01 Mar 202454.9756.4054.0155.6655.661,474,300
29 Feb 202453.1654.7752.9854.6754.671,972,100
28 Feb 202452.9753.2252.3752.6452.641,137,800
27 Feb 202455.0055.1053.4753.5053.501,386,300
26 Feb 202453.4254.5553.3954.5254.52973,000
23 Feb 202454.1654.3352.9953.1553.151,051,700
22 Feb 202454.5154.7752.9054.1154.112,684,400
21 Feb 202454.3954.4052.4053.3953.392,084,900
20 Feb 202455.9056.1353.2954.5054.504,351,000
16 Feb 202454.2754.3552.1953.3853.382,499,600
15 Feb 202455.4455.6153.7554.3354.331,958,200
14 Feb 202454.2255.2553.5954.9754.972,578,300
13 Feb 202453.6856.3353.1854.6654.664,136,900
12 Feb 202455.9957.2155.6755.8255.822,536,600
09 Feb 202455.0556.2654.6555.9455.942,308,400
08 Feb 202452.6955.7952.4454.7854.782,453,700
07 Feb 202452.3852.7451.1252.5452.541,419,300
06 Feb 202451.3152.0151.1051.6551.651,856,100
05 Feb 202453.1253.6051.5551.5651.563,297,600
02 Feb 202454.0755.4853.9155.2755.271,114,600
01 Feb 202455.1055.4054.3054.6654.661,383,700
31 Jan 202455.8556.4054.8754.9854.981,393,100
30 Jan 202456.7256.9655.9956.4756.471,136,400
29 Jan 202456.6057.5756.3757.3557.351,381,200
26 Jan 202458.2258.2755.9356.5056.502,240,400
25 Jan 202461.1561.2758.7659.3359.331,408,800
24 Jan 202460.8661.4959.9160.2760.271,177,200
23 Jan 202459.2860.7958.8860.4260.421,389,700
22 Jan 202459.4859.8757.7758.7458.741,499,700
19 Jan 202457.1959.2556.5059.1759.171,832,300
18 Jan 202455.9657.1555.1556.7756.771,764,900
17 Jan 202454.5055.0252.7954.8754.871,619,900
16 Jan 202456.5856.5854.7755.6155.611,968,600
12 Jan 202457.2757.7656.7057.3957.39799,000
11 Jan 202457.2057.6356.0756.9556.95773,800
10 Jan 202458.1158.1156.8457.1857.18694,500
09 Jan 202457.0658.7756.9258.4258.421,257,700
08 Jan 202456.1759.1056.1058.2058.201,559,200
05 Jan 202455.9256.7855.6056.0456.04761,100
04 Jan 202455.5656.8355.5655.8355.83975,500
03 Jan 202457.0057.7356.2457.0257.021,299,500
02 Jan 202459.8760.4957.4758.0058.001,423,400
29 Dec 202361.3861.4160.1460.6060.60962,100
28 Dec 202362.6162.6161.3061.5161.51743,600
27 Dec 202362.4962.6161.8162.2462.24829,300
26 Dec 202360.7362.1360.6261.9961.99783,600
22 Dec 202360.0060.8459.7860.3460.34855,100
21 Dec 202359.1060.0858.9159.8159.811,027,400
20 Dec 202358.2558.9557.9158.0458.041,438,200
19 Dec 202358.8059.4758.3658.6358.63796,000
18 Dec 202358.9358.9957.5658.5258.521,130,200
15 Dec 202359.2260.2657.9758.7558.753,838,300
14 Dec 202358.5060.7658.1959.2259.222,387,000
13 Dec 202356.5057.8855.8057.7557.751,620,100
12 Dec 202355.4156.4955.1156.3156.311,975,800
11 Dec 202353.3555.9653.2855.3555.352,655,900
08 Dec 202352.3853.3352.1952.5052.502,969,000
07 Dec 202351.6653.1451.2552.7652.762,109,800
06 Dec 202352.4452.7850.9851.0851.081,257,600
05 Dec 202351.9552.1951.1951.6251.621,341,000
04 Dec 202353.0153.1851.4652.4652.462,478,800
01 Dec 202353.4954.0953.2753.6353.631,307,700
30 Nov 202355.0555.2053.5053.6953.691,322,500
29 Nov 202355.6956.5954.8554.9554.951,063,500
28 Nov 202355.1555.3954.5154.8454.84788,300
27 Nov 202355.5156.0154.6755.3755.371,051,500
24 Nov 202356.3356.7955.9255.9655.96625,600
22 Nov 202357.1857.5956.5856.8756.87731,100
21 Nov 202358.0458.0556.0756.4956.49747,400
20 Nov 202356.3758.6856.3358.4258.421,534,100
17 Nov 202356.5056.7255.9556.3156.31819,900
16 Nov 202356.4257.3555.8756.4256.421,039,200
15 Nov 202356.0957.3355.9256.1456.141,375,500
14 Nov 202354.0156.0553.7155.7955.792,241,900
13 Nov 202351.4252.4051.1352.1352.131,139,700
10 Nov 202351.0852.0050.0651.9751.972,371,900
09 Nov 202353.1053.1550.5650.8150.811,697,000
08 Nov 202354.5154.8752.7153.0253.021,690,000
07 Nov 202354.5056.4653.0054.2754.273,809,000
06 Nov 202353.2053.8751.3351.6651.661,932,200
03 Nov 202351.3153.3051.2652.8552.851,945,700
02 Nov 202349.9750.7949.4050.3850.381,984,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...