14-day Premium Trial Subscription Try For FreeTry Free
$49.73
+0.460 (+0.93%)
At Close: May 06, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Monday, 6th May 2024 GFS stock ended at $49.73. This is 0.93% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.62% from a day low at $49.37 to a day high of $50.67.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical GLOBALFOUNDRIES Inc. prices

Date Open High Low Close Volume
May 06, 2024 $49.50 $50.67 $49.37 $49.73 2 010 382
May 03, 2024 $48.80 $50.17 $48.72 $49.27 1 515 902
May 02, 2024 $47.44 $48.35 $46.93 $48.28 1 281 989
May 01, 2024 $48.23 $48.55 $46.97 $47.04 1 278 867
Apr 30, 2024 $48.60 $49.23 $48.60 $48.88 1 431 899
Apr 29, 2024 $48.40 $49.14 $48.40 $48.80 685 615
Apr 26, 2024 $47.07 $48.78 $47.07 $48.39 797 761
Apr 25, 2024 $47.44 $48.36 $47.34 $47.79 1 072 613
Apr 24, 2024 $46.69 $47.53 $46.44 $47.31 1 824 667
Apr 23, 2024 $46.29 $47.08 $46.19 $46.35 1 115 406
Apr 22, 2024 $46.51 $46.81 $45.52 $46.37 1 271 558
Apr 19, 2024 $46.82 $47.22 $46.23 $46.26 2 175 110
Apr 18, 2024 $47.23 $47.23 $46.42 $46.89 1 381 393
Apr 17, 2024 $47.71 $48.26 $47.20 $47.36 1 242 859
Apr 16, 2024 $47.63 $48.53 $47.02 $47.80 1 160 731
Apr 15, 2024 $50.13 $50.19 $46.73 $47.26 2 579 162
Apr 12, 2024 $50.10 $50.25 $49.19 $49.38 1 437 755
Apr 11, 2024 $49.73 $51.46 $49.20 $51.19 1 481 659
Apr 10, 2024 $50.50 $50.71 $48.90 $49.35 1 805 312
Apr 09, 2024 $50.78 $52.13 $50.78 $51.69 1 467 954
Apr 08, 2024 $50.10 $51.15 $50.02 $50.26 759 066
Apr 05, 2024 $50.60 $51.12 $49.90 $50.55 994 173
Apr 04, 2024 $52.22 $52.78 $50.48 $50.52 987 542
Apr 03, 2024 $50.67 $51.48 $50.32 $51.23 1 322 172
Apr 02, 2024 $51.35 $51.35 $50.81 $51.11 881 637
Click to get the best stock tips daily for free!

About GLOBALFOUNDRIES Inc.

GLOBALFOUNDRIES. GLOBALFOUNDRIES Inc. operates as a semiconductor foundry worldwide. It manufactures integrated circuits, which enable various electronic devices that are pervasive. The company manufactures a range of semiconductor devices, including microprocessors, mobile application processors, baseband processors, network processors, radio frequency modems, microcontrollers, power management units, and microelectromechanical systems, as well as offers mainstr... GFS Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT