GLOBALFOUNDRIES Inc. (GFS) NASDAQ

35.65

+1.055(+3.05%)

Updated at October 20 01:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202534.3334.5934.5934.7133.921.89M
October 16, 202535.5734.5834.5835.5734.181.95M
October 15, 202535.7235.135.135.7634.52.54M
October 14, 202533.8735.1435.1435.7433.62.52M
October 13, 202533.3534.434.434.433.32.78M
October 10, 202535.432.9632.9635.5432.944.39M
October 09, 202535.9335.3335.3335.9734.662.66M
October 08, 202534.7135.935.935.9534.523.23M
October 07, 202536.234.9134.9136.534.672.67M
October 06, 202537.635.9435.9437.635.83.57M
October 03, 202535.4935.8135.8136.5535.293.05M
October 02, 202534.8935.7435.7435.7834.484.48M
October 01, 202535.5134.5134.5135.8334.264.2M
September 30, 202536.9435.8435.8436.9634.818.55M
September 29, 202537.0137.0337.0338.3436.927.81M
September 26, 202536.6135.5935.5936.9834.238.5M
September 25, 202533.0132.8432.8433.132.291.5M
September 24, 202533.1833.1533.1533.7432.851.99M
September 23, 202533.2333.0733.0733.8332.892.27M
September 22, 202532.933.1733.1733.4732.663.52M
September 19, 202533.3532.932.933.3632.566.92M
September 18, 202533.2133.2733.2733.6532.762.93M
September 17, 202532.0732.232.233.4831.912.48M
September 16, 202532.5132.0232.0232.7831.852.27M
September 15, 202531.732.2232.2232.3831.593.58M
September 12, 202532.2231.6731.6732.2231.661.99M
September 11, 202531.8732.1732.1732.3931.752.31M
September 10, 202532.2631.8431.8432.6631.734.57M
September 09, 202532.9232.1532.153332.072.49M
September 08, 202533.4432.9332.9333.5232.642.58M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved