GLOBALFOUNDRIES (GFS) Stock Chart & Stock Price History

$51.45
-0.91 (-1.74%)
(As of 03:40 PM ET)

GLOBALFOUNDRIES Stock Price Performance

5 Day
Performance
+4.42%
1 Month
Performance
-0.46%
3 Month
Performance
-8.03%
6 Month
Performance
+1.26%
Year-To-Date
Performance
-15.10%
1 Year
Performance
-5.13%
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

GFS Stock Chart for Thursday, May, 9, 2024

GLOBALFOUNDRIES Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
02/27/2024$54.52$53.50
-1.87%
$55.10$53.471.39 million shs$29.31 billion
02/26/2024$53.15$54.52
+2.58%
$54.55$53.39972,566 shs$29.86 billion
02/23/2024$54.11$53.15
-1.77%
$54.33$52.991.05 million shs$29.11 billion
02/22/2024$53.39$54.11
+1.35%
$54.77$52.902.68 million shs$29.64 billion
02/21/2024$54.50$53.39
-2.04%
$54.40$52.402.08 million shs$29.24 billion
02/20/2024$53.38$54.50
+2.10%
$56.13$53.294.30 million shs$29.85 billion
02/19/2024$53.38$53.38$54.35$52.192.50 million shs$29.24 billion
02/16/2024$54.33$53.38
-1.75%
$54.34$52.222.50 million shs$29.24 billion
02/15/2024$54.97$54.33
-1.16%
$55.61$53.751.96 million shs$29.76 billion
02/14/2024$54.66$54.97
+0.57%
$55.25$53.592.58 million shs$30.11 billion
02/13/2024$55.82$54.66
-2.08%
$56.33$53.184.12 million shs$29.94 billion
02/12/2024$55.94$55.82
-0.21%
$57.21$55.682.54 million shs$30.58 billion
02/09/2024$54.78$55.94
+2.12%
$56.26$54.652.31 million shs$30.64 billion
02/08/2024$52.54$54.78
+4.26%
$55.79$52.442.45 million shs$30.01 billion

This page (NASDAQ:GFS) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners