Stockscreener 앱 받기
47.86
2.21%
-1.08
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $48.84 | $45.61 | $3.23 | 5,877,806.0 | -2.08% |
| 2026-10-14 | $49.80 | $47.28 | $2.52 | 13,788,909.0 | +4.80% |
| 2026-10-13 | $48.44 | $46.22 | $2.22 | 4,970,387.0 | -3.39% |
| 2026-10-12 | $48.98 | $46.82 | $2.16 | 7,726,150.0 | +0.21% |
| 2026-10-09 | $50.90 | $47.55 | $3.35 | 5,936,833.0 | -2.27% |
| 2026-10-08 | $51.45 | $47.68 | $3.77 | 10,473,412.0 | +2.68% |
| 2026-10-07 | $48.21 | $47.18 | $1.03 | 2,976,407.0 | -1.15% |
| 2026-10-06 | $49.47 | $48.50 | $0.97 | 2,416,822.0 | +0.14% |
| 2026-10-05 | $49.20 | $47.50 | $1.70 | 4,463,853.0 | -3.21% |
| 2026-10-02 | $50.99 | $49.83 | $1.16 | 3,652,042.0 | +3.06% |
| 2026-10-01 | $48.99 | $47.61 | $1.38 | 2,341,162.0 | +1.59% |
| 2026-09-30 | $48.59 | $47.43 | $1.16 | 2,270,305.0 | +0.13% |
| 2026-09-29 | $48.88 | $47.60 | $1.28 | 2,257,461.0 | +0.17% |
| 2026-09-28 | $49.06 | $46.64 | $2.42 | 3,190,687.0 | -2.49% |
| 2026-09-25 | $49.42 | $47.12 | $2.30 | 4,944,462.0 | +4.14% |
| 2026-09-24 | $47.08 | $45.39 | $1.69 | 4,726,730.0 | +1.36% |
| 2026-09-23 | $47.90 | $46.35 | $1.55 | 3,271,534.0 | -3.19% |
| 2026-09-22 | $49.37 | $47.80 | $1.57 | 4,503,863.0 | -1.28% |
| 2026-09-21 | $49.18 | $47.87 | $1.31 | 3,957,933.0 | +1.57% |
| 2026-09-18 | $47.87 | $45.25 | $2.62 | 6,554,015.0 | +4.32% |
| 2026-09-17 | $47.10 | $44.56 | $2.54 | 6,368,864.0 | +6.53% |
| 2026-09-16 | $44.16 | $42.55 | $1.60 | 2,751,427.0 | +0.65% |
| 2026-09-15 | $44.41 | $42.15 | $2.26 | 3,909,071.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $51.45 | $45.61 | $5.84 | 64,623,783.0 | +0.00% |
| 2026-09 | $49.42 | $42.15 | $7.27 | 81,401,918.0 | +7.23% |
| 2026-08 | $55.58 | $44.39 | $11.19 | 90,703,252.0 | -10.60% |
| 2026-07 | $80.07 | $46.39 | $33.68 | 80,823,261.0 | -39.34% |
| 2026-06 | $90.78 | $70.48 | $20.30 | 76,325,807.0 | +3.05% |
| 2026-05 | $92.55 | $63.36 | $29.19 | 136,412,944.0 | +23.79% |
| 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% |
0.56%
1.57%
자본화:
|
볼륨(24시간):