Free Trial

GLOBALFOUNDRIES (GFS) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free GFS Stock Alerts
$50.02
-0.73 (-1.44%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

GLOBALFOUNDRIES Stock Price Performance

5 Day
Performance
-1.44%
1 Month
Performance
+2.50%
3 Month
Performance
-8.51%
6 Month
Performance
-8.97%
Year-To-Date
Performance
-17.46%
1 Year
Performance
-16.70%
Receive GFS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GLOBALFOUNDRIES and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

GFS Stock Chart for Wednesday, May, 29, 2024

GFS Chart by TradingView

GLOBALFOUNDRIES Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$50.75$50.02
-1.44%		$51.11$49.902.92 million shs$27.79 billion
05/27/2024$50.75$50.75$50.92$50.493.66 million shs$28.19 billion
05/24/2024$50.49$50.75
+0.51%		$50.92$50.493.66 million shs$28.09 billion
05/23/2024$55.21$50.49
-8.55%		$51.70$49.9012.35 million shs$27.95 billion
05/22/2024$54.84$55.21
+0.67%		$55.68$54.31663,163 shs$30.56 billion
05/21/2024$54.00$54.84
+1.56%		$54.89$53.37969,773 shs$30.36 billion
05/20/2024$53.95$54.00
+0.09%		$54.30$53.731.15 million shs$29.89 billion
05/17/2024$54.18$53.95
-0.42%		$54.50$53.51870,259 shs$29.86 billion
05/16/2024$54.47$54.18
-0.53%		$54.63$53.551.04 million shs$29.99 billion
05/15/2024$54.39$54.47
+0.15%		$54.70$53.301.63 million shs$30.15 billion
05/14/2024$52.63$54.39
+3.34%		$54.50$52.661.47 million shs$30.11 billion
05/13/2024$51.09$52.63
+3.01%		$52.71$51.25789,008 shs$29.13 billion
05/10/2024$51.60$51.09
-0.99%		$52.24$50.89958,729 shs$28.28 billion
05/09/2024$52.36$51.60
-1.45%		$52.48$51.311.02 million shs$28.56 billion
05/08/2024$53.26$52.36
-1.69%		$53.27$51.961.51 million shs$28.98 billion
05/07/2024$49.73$53.26
+7.10%		$55.76$52.103.58 million shs$29.48 billion
05/06/2024$49.27$49.73
+0.93%		$50.67$49.372.05 million shs$27.53 billion
05/03/2024$48.28$49.27
+2.05%		$50.17$48.721.55 million shs$27.27 billion
05/02/2024$47.04$48.28
+2.64%		$48.35$46.931.31 million shs$26.73 billion
05/01/2024$48.88$47.04
-3.76%		$48.55$46.971.32 million shs$25.77 billion
04/30/2024$48.80$48.88
+0.16%		$49.23$48.601.47 million shs$26.77 billion
04/29/2024$48.39$48.80
+0.85%		$49.14$48.40686,915 shs$26.73 billion
04/26/2024$47.79$48.39
+1.26%		$48.78$47.07865,265 shs$26.51 billion
04/25/2024$47.31$47.79
+1.01%		$48.36$47.341.10 million shs$26.18 billion
04/24/2024$46.35$47.31
+2.07%		$47.53$46.441.91 million shs$25.91 billion
04/23/2024$46.37$46.35
-0.04%		$47.08$46.191.12 million shs$25.39 billion
04/22/2024$46.26$46.37
+0.24%		$46.81$45.521.29 million shs$25.40 billion
04/19/2024$46.89$46.26
-1.34%		$47.22$46.232.18 million shs$25.34 billion
04/18/2024$47.36$46.89
-0.99%		$47.23$46.421.41 million shs$25.68 billion
04/17/2024$47.80$47.36
-0.92%		$48.26$47.201.24 million shs$25.94 billion
04/16/2024$47.26$47.80
+1.14%		$48.53$47.021.18 million shs$26.18 billion
04/15/2024$49.38$47.26
-4.29%		$50.19$46.732.58 million shs$25.89 billion
04/12/2024$51.19$49.38
-3.54%		$50.25$49.191.48 million shs$27.05 billion
04/11/2024$49.35$51.19
+3.73%		$51.46$49.201.48 million shs$28.04 billion
04/10/2024$51.69$49.35
-4.53%		$50.71$48.901.88 million shs$27.03 billion
04/09/2024$50.26$51.69
+2.85%		$52.13$50.781.47 million shs$28.31 billion
04/08/2024$50.55$50.26
-0.57%		$51.15$50.02775,886 shs$27.53 billion
04/05/2024$50.52$50.55
+0.06%		$51.12$49.90994,349 shs$27.69 billion
04/04/2024$51.23$50.52
-1.39%		$52.78$50.481.01 million shs$27.67 billion
04/03/2024$51.11$51.23
+0.23%		$51.48$50.321.32 million shs$28.06 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$51.79$51.11
-1.31%		$51.35$50.81885,295 shs$28.00 billion
04/01/2024$52.11$51.79
-0.61%		$53.20$51.71836,135 shs$28.37 billion
03/29/2024$52.11$52.11$52.75$51.71988,600 shs$28.54 billion
03/28/2024$51.73$52.11
+0.73%		$52.75$51.71987,950 shs$28.54 billion
03/27/2024$50.79$51.73
+1.85%		$51.85$51.051.31 million shs$28.34 billion
03/26/2024$51.85$50.79
-2.04%		$52.18$50.611.49 million shs$27.82 billion
03/25/2024$52.21$51.85
-0.69%		$52.19$51.53519,009 shs$28.40 billion
03/22/2024$52.48$52.21
-0.51%		$52.55$51.67579,751 shs$28.60 billion
03/21/2024$52.44$52.48
+0.08%		$54.22$52.421.12 million shs$28.75 billion
03/20/2024$51.29$52.44
+2.24%		$52.54$50.57983,007 shs$28.72 billion
03/19/2024$52.10$51.29
-1.55%		$51.80$50.68864,383 shs$28.09 billion
03/18/2024$51.88$52.10
+0.42%		$52.97$51.921.19 million shs$28.54 billion
03/15/2024$52.56$51.88
-1.29%		$52.60$51.772.65 million shs$28.42 billion
03/14/2024$53.73$52.56
-2.18%		$53.80$52.141.66 million shs$28.79 billion
03/13/2024$54.00$53.73
-0.50%		$54.18$53.151.06 million shs$29.43 billion
03/12/2024$53.46$54.00
+1.01%		$54.13$52.881.30 million shs$29.58 billion
03/11/2024$52.41$53.46
+2.00%		$53.52$51.461.40 million shs$29.28 billion
03/08/2024$53.80$52.41
-2.58%		$54.14$52.221.70 million shs$28.71 billion
03/07/2024$52.57$53.80
+2.34%		$55.10$53.301.43 million shs$29.47 billion
03/06/2024$52.53$52.57
+0.08%		$53.33$52.291.35 million shs$28.80 billion
03/05/2024$54.62$52.53
-3.83%		$54.01$51.962.00 million shs$28.77 billion
03/04/2024$55.66$54.62
-1.87%		$55.99$54.511.69 million shs$29.92 billion
03/01/2024$54.67$55.66
+1.81%		$56.40$54.011.47 million shs$30.49 billion
02/29/2024$52.64$54.67
+3.86%		$54.77$52.981.97 million shs$29.95 billion
02/28/2024$53.50$52.64
-1.61%		$53.22$52.371.14 million shs$28.83 billion

Related Companies:
This page (NASDAQ:GFS) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society