Globalfoundries Inc (GFS) Historical Stock Data
47.31 ↑0.96 (2.07%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GFS is down -0.41% a day on average. There have been 14 days where Globalfoundries Inc closed green and 16 days where GFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 46.69 | 47.31 | ↑$0.62 (1.33%) | 46.44 | 47.53 | 1.82M |
| 2024-04-23 | 46.29 | 46.35 | ↑$0.06 (0.13%) | 46.19 | 47.08 | 1.12M |
| 2024-04-22 | 46.51 | 46.37 | ↓$0.14 (-0.30%) | 45.52 | 46.81 | 1.27M |
| 2024-04-19 | 46.82 | 46.26 | ↓$0.56 (-1.20%) | 46.23 | 47.22 | 2.18M |
| 2024-04-18 | 47.23 | 46.89 | ↓$0.34 (-0.72%) | 46.42 | 47.23 | 1.41M |
| 2024-04-17 | 47.71 | 47.36 | ↓$0.35 (-0.73%) | 47.20 | 48.26 | 1.24M |
| 2024-04-16 | 47.63 | 47.80 | ↑$0.17 (0.36%) | 47.02 | 48.53 | 1.18M |
| 2024-04-15 | 50.19 | 47.26 | ↓$2.93 (-5.84%) | 46.73 | 50.19 | 2.58M |
| 2024-04-12 | 50.08 | 49.38 | ↓$0.70 (-1.40%) | 49.19 | 50.25 | 1.44M |
| 2024-04-11 | 49.73 | 51.19 | ↑$1.46 (2.94%) | 49.20 | 51.46 | 1.48M |
| 2024-04-10 | 50.49 | 49.35 | ↓$1.14 (-2.26%) | 48.90 | 50.71 | 1.88M |
| 2024-04-09 | 50.78 | 51.69 | ↑$0.91 (1.79%) | 50.78 | 52.13 | 1.47M |
| 2024-04-08 | 50.06 | 50.26 | ↑$0.20 (0.40%) | 50.02 | 51.15 | 775.63K |
| 2024-04-05 | 50.62 | 50.55 | ↓$0.07 (-0.14%) | 49.90 | 51.12 | 0.99M |
| 2024-04-04 | 52.22 | 50.52 | ↓$1.70 (-3.26%) | 50.48 | 52.78 | 1.01M |
| 2024-04-03 | 50.67 | 51.23 | ↑$0.56 (1.11%) | 50.32 | 51.48 | 1.32M |
| 2024-04-02 | 51.35 | 51.11 | ↓$0.24 (-0.47%) | 50.81 | 51.35 | 881.64K |
| 2024-04-01 | 52.37 | 51.79 | ↓$0.58 (-1.11%) | 51.71 | 53.20 | 836.12K |
| 2024-03-28 | 51.71 | 52.11 | ↑$0.40 (0.77%) | 51.71 | 52.75 | 0.98M |
| 2024-03-27 | 51.55 | 51.73 | ↑$0.18 (0.35%) | 51.05 | 51.85 | 1.27M |
| 2024-03-26 | 51.91 | 50.79 | ↓$1.12 (-2.16%) | 50.61 | 52.18 | 1.49M |
| 2024-03-25 | 51.56 | 51.85 | ↑$0.29 (0.57%) | 51.53 | 52.19 | 514.81K |
| 2024-03-22 | 52.21 | 52.21 | ↑$0.00 (0.00%) | 51.67 | 52.55 | 568.47K |
| 2024-03-21 | 53.56 | 52.48 | ↓$1.08 (-2.02%) | 52.42 | 54.22 | 1.12M |
| 2024-03-20 | 51.20 | 52.44 | ↑$1.24 (2.42%) | 50.57 | 52.54 | 0.98M |
| 2024-03-19 | 51.58 | 51.29 | ↓$0.29 (-0.56%) | 50.68 | 51.80 | 863.99K |
| 2024-03-18 | 52.00 | 52.10 | ↑$0.10 (0.19%) | 51.92 | 52.97 | 1.19M |
| 2024-03-15 | 52.11 | 51.88 | ↓$0.23 (-0.44%) | 51.77 | 52.60 | 2.63M |
| 2024-03-14 | 53.70 | 52.56 | ↓$1.14 (-2.12%) | 52.14 | 53.80 | 1.66M |
| 2024-03-13 | 53.64 | 53.73 | ↑$0.09 (0.17%) | 53.15 | 54.18 | 1.06M |
Create an account or log in to view more rows.
$GFS i need more
$GFS we all speculate but nobody knows what going to happen.
$GFS i'm out of slaps for the day
$GFS Going up
$GFS Burn burn burn
$GFS if your selling dont regret it later
$GFS i hate money so im buying
$GFS Was last two days consolidation??
$GFS keep inchin
$GFS Tendie tickets on discount today!!!