35.62
price down icon4.28%   -1.56
 
loading

Globalfoundries Inc 주식 (GFS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $36.17 $35.12 $1.05 1,912,921.0 -4.25%
2025-04-02 $37.47 $35.15 $2.32 2,111,203.0 +3.34%
2025-04-01 $36.80 $35.51 $1.29 1,615,416.0 -2.52%
2025-03-31 $38.04 $35.77 $2.27 4,318,279.0 +0.05%
2025-03-28 $37.76 $36.21 $1.55 1,789,066.0 -2.97%
2025-03-27 $38.96 $37.61 $1.35 2,559,691.0 -1.88%
2025-03-26 $39.38 $38.37 $1.01 1,607,565.0 -0.67%
2025-03-25 $39.74 $38.52 $1.22 1,897,280.0 -1.79%
2025-03-24 $40.20 $38.80 $1.40 2,858,156.0 +2.82%
2025-03-21 $38.90 $37.01 $1.89 8,283,215.0 +1.31%
2025-03-20 $38.37 $37.65 $0.725 1,050,678.0 -1.19%
2025-03-19 $39.16 $38.33 $0.835 1,169,563.0 -0.23%
2025-03-18 $38.75 $37.92 $0.83 2,099,281.0 -0.15%
2025-03-17 $39.34 $37.64 $1.70 1,725,543.0 +2.68%
2025-03-14 $38.02 $36.92 $1.10 1,675,915.0 +3.28%
2025-03-13 $37.67 $36.20 $1.47 1,498,440.0 -0.90%
2025-03-12 $38.30 $36.75 $1.55 1,377,860.0 -1.05%
2025-03-11 $40.58 $36.20 $4.38 3,578,779.0 -6.28%
2025-03-10 $41.82 $39.26 $2.56 3,132,769.0 -0.64%
2025-03-07 $40.19 $38.84 $1.35 2,235,071.0 +4.19%
2025-03-06 $38.54 $37.15 $1.39 1,578,946.0 +0.39%
2025-03-05 $38.53 $36.82 $1.71 1,666,470.0 +1.78%
2025-03-04 $38.13 $37.51 $0.62 711,657.0 +1.87%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $37.47 $35.12 $2.35 5,639,540.0 -3.55%
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

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%

Globalfoundries Inc 주식 (GFS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $62.61 $50.98 $11.63 32,411,693.0 +12.87%
2023-11 $58.68 $48.12 $10.56 32,793,982.0 +8.20%
2023-10 $58.74 $48.54 $10.20 24,935,003.0 -14.73%
2023-09 $61.14 $54.33 $6.81 26,006,562.0 +5.32%
2023-08 $63.69 $51.41 $12.28 35,145,092.0 -13.25%
2023-07 $68.57 $60.37 $8.20 32,972,276.0 -1.38%
2023-06 $65.05 $56.34 $8.71 28,075,790.0 +10.71%
2023-05 $62.26 $53.24 $9.02 36,575,037.0 -0.80%
2023-04 $72.37 $57.36 $15.01 22,443,683.0 -18.54%
2023-03 $72.34 $62.58 $9.76 27,892,249.0 +10.47%
2023-02 $72.50 $59.38 $13.12 41,862,144.0 +10.22%
2023-01 $60.48 $50.40 $10.08 28,329,543.0 +10.00%
$21.68
price down icon 1.71%
semiconductors ADI
$192.48
price down icon 3.66%
semiconductors MU
$82.52
price down icon 6.53%
semiconductors ARM
$101.33
price down icon 6.15%
semiconductors TXN
$172.92
price down icon 2.73%
semiconductors AMD
$98.68
price down icon 4.38%
자본화:     |  볼륨(24시간):