Stockscreener 앱 받기
46.92
3.97%
-1.94
시간 외 거래:
46.56
-0.36
-0.77%
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-26 | $48.96 | $45.72 | $3.24 | 4,283,174.0 | -3.97% |
| 2026-02-25 | $48.98 | $47.62 | $1.35 | 2,806,799.0 | +2.60% |
| 2026-02-24 | $47.92 | $46.84 | $1.08 | 3,103,693.0 | +3.16% |
| 2026-02-23 | $46.62 | $45.57 | $1.05 | 2,202,583.0 | -0.06% |
| 2026-02-20 | $47.16 | $45.20 | $1.96 | 2,502,787.0 | +1.65% |
| 2026-02-19 | $46.87 | $45.30 | $1.57 | 2,440,442.0 | -2.38% |
| 2026-02-18 | $48.69 | $46.10 | $2.59 | 3,016,453.0 | -3.46% |
| 2026-02-17 | $49.37 | $47.31 | $2.06 | 3,834,198.0 | -1.57% |
| 2026-02-13 | $49.99 | $47.76 | $2.23 | 3,607,864.0 | +0.60% |
| 2026-02-12 | $50.98 | $48.01 | $2.97 | 7,394,637.0 | -0.08% |
| 2026-02-11 | $48.88 | $43.20 | $5.68 | 7,693,840.0 | +16.32% |
| 2026-02-10 | $43.95 | $41.67 | $2.28 | 8,090,578.0 | -3.73% |
| 2026-02-09 | $43.67 | $42.62 | $1.05 | 3,475,086.0 | +1.43% |
| 2026-02-06 | $43.06 | $41.00 | $2.06 | 3,351,738.0 | +4.74% |
| 2026-02-05 | $41.10 | $40.00 | $1.10 | 3,749,183.0 | -0.32% |
| 2026-02-04 | $41.80 | $40.26 | $1.54 | 2,544,106.0 | +1.01% |
| 2026-02-03 | $42.34 | $39.18 | $3.16 | 3,067,178.0 | -3.53% |
| 2026-02-02 | $42.80 | $41.40 | $1.40 | 2,681,904.0 | -0.05% |
| 2026-01-30 | $44.26 | $41.84 | $2.42 | 2,701,775.0 | -5.08% |
| 2026-01-29 | $45.84 | $43.33 | $2.51 | 3,493,897.0 | -2.90% |
| 2026-01-28 | $48.01 | $45.32 | $2.69 | 3,736,467.0 | -3.42% |
| 2026-01-27 | $48.56 | $46.09 | $2.47 | 5,955,375.0 | +7.21% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $50.98 | $39.18 | $11.80 | 74,129,417.0 | +11.18% |
| 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% |
1.88%
자본화:
|
볼륨(24시간):