Stockscreener 앱 받기
42.00
0.82%
0.34
시간 외 거래:
42.45
0.45
+1.07%
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $42.55 | $41.52 | $1.03 | 1,224,768.0 | +0.82% |
| 2024-11-20 | $42.87 | $41.02 | $1.85 | 1,422,718.0 | -1.70% |
| 2024-11-19 | $42.66 | $41.97 | $0.695 | 1,105,729.0 | -0.07% |
| 2024-11-18 | $42.80 | $41.38 | $1.42 | 1,333,822.0 | +2.71% |
| 2024-11-15 | $42.87 | $40.58 | $2.29 | 1,597,472.0 | -3.42% |
| 2024-11-14 | $43.75 | $41.99 | $1.76 | 2,802,180.0 | +0.80% |
| 2024-11-13 | $42.56 | $41.42 | $1.14 | 1,473,718.0 | +0.76% |
| 2024-11-12 | $42.43 | $41.41 | $1.02 | 1,700,391.0 | -1.43% |
| 2024-11-11 | $44.94 | $42.23 | $2.71 | 1,955,302.0 | -2.91% |
| 2024-11-08 | $45.00 | $43.01 | $1.99 | 3,329,583.0 | -2.85% |
| 2024-11-07 | $47.00 | $44.17 | $2.83 | 3,818,884.0 | -3.25% |
| 2024-11-06 | $47.14 | $43.26 | $3.88 | 6,453,488.0 | +13.10% |
| 2024-11-05 | $42.07 | $38.61 | $3.46 | 6,766,385.0 | +14.88% |
| 2024-11-04 | $37.20 | $35.85 | $1.35 | 2,528,998.0 | -1.69% |
| 2024-11-01 | $37.52 | $36.54 | $0.98 | 1,429,674.0 | +0.36% |
| 2024-10-31 | $38.44 | $35.87 | $2.57 | 2,623,404.0 | -4.25% |
| 2024-10-30 | $40.07 | $38.12 | $1.95 | 2,261,300.0 | -6.39% |
| 2024-10-29 | $41.37 | $40.07 | $1.30 | 1,945,526.0 | +1.19% |
| 2024-10-28 | $41.07 | $39.01 | $2.06 | 1,206,237.0 | -0.40% |
| 2024-10-25 | $41.58 | $39.39 | $2.19 | 1,729,774.0 | +3.40% |
| 2024-10-24 | $39.15 | $38.42 | $0.7299 | 732,683.0 | +1.82% |
| 2024-10-23 | $39.34 | $37.94 | $1.40 | 1,109,295.0 | -2.37% |
| 2024-10-22 | $39.98 | $38.81 | $1.17 | 1,098,277.0 | -1.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.14 | $35.85 | $11.29 | 40,167,331.0 | +15.07% |
| 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
| 월 | 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% |
Globalfoundries Inc 주식 (GFS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.30 | $52.15 | $17.15 | 60,104,195.0 | -16.25% |
| 2022-11 | $68.47 | $51.01 | $17.46 | 44,874,917.0 | +13.49% |
| 2022-10 | $61.14 | $46.52 | $14.62 | 33,081,428.0 | +17.27% |
| 2022-09 | $62.19 | $48.28 | $13.91 | 37,546,879.0 | -19.17% |
| 2022-08 | $65.96 | $51.12 | $14.84 | 59,647,483.0 | +16.20% |
| 2022-07 | $52.00 | $36.81 | $15.19 | 46,497,808.0 | +27.62% |
| 2022-06 | $61.88 | $39.76 | $22.12 | 42,087,128.0 | -32.42% |
| 2022-05 | $61.17 | $46.19 | $14.98 | 49,151,268.0 | +14.15% |
| 2022-04 | $64.00 | $48.77 | $15.23 | 39,333,902.0 | -16.23% |
| 2022-03 | $79.49 | $52.77 | $26.72 | 65,151,080.0 | +2.70% |
| 2022-02 | $60.99 | $45.94 | $15.05 | 54,640,332.0 | +23.19% |
| 2022-01 | $69.34 | $43.59 | $25.75 | 44,374,675.0 | -24.06% |
1.79%
0.42%
자본화:
|
볼륨(24시간):