GlobalFoundries Inc (GFS) Historical Prices & Data

GlobalFoundries Inc
GFS
(Nasdaq - US)
Closed
42.02
+0.36 (+0.86%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:41.92-0.10 (-0.24%)
Open
42.03
High
42.55
Low
41.56

GlobalFoundries Inc Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	42.55	41.52	42.18	42.00	-0.43%
Nov 20, 2024	42.87	41.02	42.82	41.66	-2.71%
Nov 19, 2024	42.66	41.97	42.00	42.38	0.90%
Nov 18, 2024	42.80	41.38	41.57	42.41	2.02%
Nov 15, 2024	42.87	40.58	42.71	41.29	-3.32%
Nov 14, 2024	43.75	41.99	42.48	42.75	0.64%
Nov 13, 2024	42.56	41.42	41.42	42.41	2.39%
Nov 12, 2024	42.43	41.41	42.11	42.09	-0.05%
Nov 11, 2024	44.94	42.23	44.43	42.70	-3.89%
Nov 8, 2024	45.00	43.01	44.95	43.98	-2.16%
Nov 7, 2024	47.00	44.17	46.94	45.27	-3.56%
Nov 6, 2024	47.14	43.26	44.15	46.79	5.98%
Nov 5, 2024	42.07	38.61	41.95	41.37	-1.39%
Nov 4, 2024	37.20	35.85	36.64	36.01	-1.72%
Nov 1, 2024	37.52	36.54	36.56	36.63	0.19%
Oct 31, 2024	38.44	35.87	38.14	36.50	-4.30%
Oct 30, 2024	40.07	38.12	39.80	38.12	-4.22%
Oct 29, 2024	41.37	40.07	40.22	40.72	1.24%
Oct 28, 2024	41.07	39.01	39.02	40.24	3.13%
Oct 25, 2024	41.58	39.39	39.39	40.40	2.56%
Oct 24, 2024	39.15	38.42	38.44	39.07	1.64%
Oct 23, 2024	39.34	37.94	39.17	38.37	-2.04%
Oct 22, 2024	39.98	38.81	39.98	39.30	-1.70%
Oct 21, 2024	40.58	39.53	40.31	40.01	-0.74%

Highest:47.14

Lowest:35.85

Average:40.94

Difference:1.69

% Change:4.19%

Data Vendor: Xignite Logo

Stocks