Stockscreener 앱 받기
70.79
6.16%
4.11
시간 외 거래:
69.22
-1.57
-2.22%
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $70.83 | $67.23 | $3.59 | 3,332,271.0 | +6.16% |
| 2026-05-19 | $68.52 | $65.51 | $3.01 | 2,877,431.0 | -1.71% |
| 2026-05-18 | $71.96 | $66.58 | $5.38 | 3,569,523.0 | -4.49% |
| 2026-05-15 | $71.81 | $70.07 | $1.75 | 3,281,809.0 | -3.81% |
| 2026-05-14 | $75.33 | $72.89 | $2.44 | 2,322,905.0 | -1.53% |
| 2026-05-13 | $75.65 | $73.37 | $2.28 | 3,059,315.0 | +3.94% |
| 2026-05-12 | $73.37 | $69.77 | $3.60 | 4,235,181.0 | -3.79% |
| 2026-05-11 | $76.98 | $73.56 | $3.42 | 3,347,660.0 | +1.17% |
| 2026-05-08 | $75.17 | $70.60 | $4.56 | 6,163,854.0 | +4.50% |
| 2026-05-07 | $76.37 | $68.93 | $7.44 | 8,988,769.0 | -1.89% |
| 2026-05-06 | $75.53 | $69.83 | $5.70 | 7,954,953.0 | -2.35% |
| 2026-05-05 | $74.39 | $68.02 | $6.37 | 9,117,436.0 | +9.28% |
| 2026-05-04 | $69.30 | $66.82 | $2.48 | 5,779,925.0 | +4.38% |
| 2026-05-01 | $65.05 | $63.36 | $1.69 | 2,030,415.0 | +0.48% |
| 2026-04-30 | $64.86 | $62.26 | $2.60 | 3,906,967.0 | +2.96% |
| 2026-04-29 | $63.69 | $60.10 | $3.59 | 4,574,893.0 | +5.46% |
| 2026-04-28 | $59.79 | $57.93 | $1.86 | 3,227,419.0 | -1.43% |
| 2026-04-27 | $61.98 | $59.20 | $2.78 | 3,550,779.0 | -2.33% |
| 2026-04-24 | $65.05 | $61.41 | $3.64 | 4,031,089.0 | +0.41% |
| 2026-04-23 | $63.68 | $59.27 | $4.41 | 4,633,509.0 | +1.90% |
| 2026-04-22 | $60.54 | $58.75 | $1.79 | 2,994,433.0 | +1.93% |
| 2026-04-21 | $60.98 | $58.40 | $2.58 | 5,680,683.0 | +0.83% |
Globalfoundries Inc 주식 (GFS) 연도별 가격 이력
이 심층 분석에서는 Globalfoundries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Globalfoundries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Globalfoundries Inc 주식 (GFS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $76.98 | $63.36 | $13.62 | 69,393,718.0 | +9.58% |
| 2026-04 | $65.05 | $42.41 | $22.64 | 74,973,558.0 | +45.23% |
| 2026-03 | $50.15 | $40.54 | $9.61 | 96,182,331.0 | -6.46% |
| 2026-02 | $50.98 | $39.18 | $11.80 | 72,682,865.0 | +12.68% |
| 2026-01 | $48.56 | $35.36 | $13.20 | 80,362,595.0 | +20.85% |
Globalfoundries Inc 주식 (GFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.64 | $35.31 | $5.33 | 111,676,649.0 | +0.77% |
| 2025-11 | $37.19 | $32.02 | $5.17 | 57,768,154.0 | +0.67% |
| 2025-10 | $37.60 | $32.94 | $4.66 | 68,041,768.0 | -0.67% |
| 2025-09 | $38.34 | $31.59 | $6.75 | 74,574,390.0 | +7.34% |
| 2025-08 | $37.17 | $31.51 | $5.66 | 61,917,864.0 | -10.70% |
| 2025-07 | $42.27 | $37.21 | $5.05 | 34,648,049.0 | -2.12% |
| 2025-06 | $39.80 | $35.44 | $4.36 | 31,276,677.0 | +6.70% |
| 2025-05 | $40.11 | $34.35 | $5.76 | 32,933,300.0 | +2.08% |
| 2025-04 | $37.47 | $29.77 | $7.70 | 46,935,827.0 | -4.99% |
| 2025-03 | $41.82 | $35.77 | $6.05 | 48,391,575.0 | -4.80% |
| 2025-02 | $47.69 | $36.27 | $11.42 | 54,194,700.0 | -6.51% |
| 2025-01 | $45.10 | $39.72 | $5.38 | 29,142,472.0 | -3.36% |
Globalfoundries Inc 주식 (GFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.65 | $40.50 | $6.15 | 29,217,392.0 | -0.12% |
| 2024-11 | $47.14 | $35.85 | $11.29 | 47,161,038.0 | +18.49% |
| 2024-10 | $41.80 | $35.87 | $5.93 | 29,558,733.0 | -9.32% |
| 2024-09 | $45.91 | $38.49 | $7.42 | 26,157,348.0 | -13.77% |
| 2024-08 | $51.12 | $42.59 | $8.53 | 32,459,935.0 | -8.49% |
| 2024-07 | $61.98 | $49.21 | $12.77 | 34,426,736.0 | +0.89% |
| 2024-06 | $51.98 | $46.77 | $5.21 | 28,638,740.0 | +3.18% |
| 2024-05 | $55.76 | $46.93 | $8.83 | 45,420,847.0 | +0.25% |
| 2024-04 | $53.20 | $45.52 | $7.68 | 28,683,900.0 | -6.20% |
| 2024-03 | $56.40 | $50.57 | $5.83 | 26,720,760.0 | -4.68% |
| 2024-02 | $57.21 | $51.10 | $6.11 | 43,120,061.0 | -0.56% |
| 2024-01 | $61.49 | $52.79 | $8.70 | 28,291,209.0 | -9.27% |
3.92%
3.53%
자본화:
|
볼륨(24시간):