GLOBALFOUNDRIES Inc. (GFS) NASDAQ

32.68

-0.61(-1.83%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202533.5333.2933.2934.2332.982.19M
September 04, 20253333.3333.3333.432.212.28M
September 03, 202533.1933.2233.2233.4932.692.61M
September 02, 202532.5433.1633.1633.232.462.17M
August 29, 202533.3133.3933.3933.9433.032.06M
August 28, 202534.533.5833.5834.5833.571.68M
August 27, 202534.0233.9733.9734.0333.561.85M
August 26, 202534.5433.8133.8134.8833.662.9M
August 25, 202534.2434.4334.4334.633.851.95M
August 22, 202532.734.4934.4934.732.692.13M
August 21, 202532.6932.632.633.0732.541.44M
August 20, 202533.1533.0233.0233.3432.361.85M
August 19, 202533.8233.2233.2234.4433.162.85M
August 18, 202533.0733.7333.7333.7732.962.28M
August 15, 202533.1233.0733.0733.9132.722.6M
August 14, 202532.8233.133.133.3432.682.46M
August 13, 202533.2533.4633.4634.0233.153.25M
August 12, 202531.9232.8432.8433.1431.882.66M
August 11, 202532.3531.6231.6232.7731.513.19M
August 08, 202532.4132.2932.2932.9632.053.22M
August 07, 202535.6232.2832.2835.9832.095.29M
August 06, 202533.0333.3733.3733.5931.934.63M
August 05, 202533.332.832.833.6331.68.19M
August 04, 202536.9436.1836.1837.1736.012.88M
August 01, 202536.8636.5836.5837.0235.422.56M
July 31, 202538.937.3937.3938.9537.211.64M
July 30, 202540.6239.4439.4440.7839.141.44M
July 29, 202540.9940.3440.3441.3140.281.67M
July 28, 202540.3140.6840.6841.140.252.32M
July 25, 202539.1139.9839.9840.138.571.81M
July 24, 202539.7239.2339.234039.021.45M
July 23, 202539.8640.1340.1340.1739.381.23M
July 22, 202540.4440.340.340.8439.751.13M
July 21, 202540.6240.5840.5841.6940.541.21M
July 18, 202540.8740.3340.3341.0839.961.66M
July 17, 202540.1140.4540.4540.7639.791.49M
July 16, 202540.1140.0740.0740.1539.121.07M
July 15, 202540.9640.2640.2641.1640.061.85M
July 14, 202540.7840.3540.3540.8839.971.06M
July 11, 202540.7441.2341.2341.7540.741.19M
July 10, 202540.9841.2341.2341.9140.861.36M
July 09, 202541.5940.9940.9942.2740.321.68M
July 08, 202539.7141.6741.6741.8339.441.95M
July 07, 202539.3438.9538.9539.5738.711.6M
July 03, 202539.6139.839.840.1739.31.43M
July 02, 202539.2739.5539.5539.6538.761.67M
July 01, 202538.3339.4439.4440.4938.192.9M
June 30, 202538.538.238.238.5538.011.21M
June 27, 202538.8338.4238.4239.0838.061.52M
June 26, 202538.7438.7738.7738.8538.431.17M
June 25, 202539.1238.5738.5739.25381.77M
June 24, 202538.8739.0939.0939.4238.771.35M
June 23, 202537.5738.0538.0538.737.481.6M
June 20, 202537.6537.4737.4737.8636.373.91M
June 18, 202536.7937.1337.1337.3536.371.43M
June 17, 202537.3636.636.637.5936.491.58M
June 16, 202537.3237.637.63837.261.54M
June 13, 202537.0436.7236.7237.5536.671.31M
June 12, 202538.1737.937.938.5437.761.14M
June 11, 202539.6538.5538.5539.838.141.21M