Stockscreener 앱 받기
33.97
0.47%
0.16
시간 외 거래:
34.10
0.13
+0.38%
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $34.03 | $33.55 | $0.48 | 1,851,899.0 | +0.47% |
| 2025-08-26 | $34.88 | $33.66 | $1.23 | 2,898,775.0 | -1.80% |
| 2025-08-25 | $34.60 | $33.85 | $0.75 | 1,944,568.0 | -0.17% |
| 2025-08-22 | $34.70 | $32.69 | $2.01 | 2,130,680.0 | +5.80% |
| 2025-08-21 | $33.07 | $32.54 | $0.53 | 1,435,768.0 | -1.27% |
| 2025-08-20 | $33.34 | $32.36 | $0.98 | 1,844,358.0 | -0.60% |
| 2025-08-19 | $34.44 | $33.16 | $1.28 | 2,845,351.0 | -1.51% |
| 2025-08-18 | $33.77 | $32.96 | $0.805 | 2,276,157.0 | +2.00% |
| 2025-08-15 | $33.91 | $32.72 | $1.19 | 2,593,735.0 | -0.09% |
| 2025-08-14 | $33.34 | $32.68 | $0.66 | 2,471,796.0 | -1.08% |
| 2025-08-13 | $34.02 | $33.15 | $0.87 | 3,250,857.0 | +1.89% |
| 2025-08-12 | $33.14 | $31.88 | $1.27 | 2,654,853.0 | +3.86% |
| 2025-08-11 | $32.77 | $31.51 | $1.26 | 3,190,065.0 | -2.07% |
| 2025-08-08 | $32.95 | $32.05 | $0.905 | 3,216,640.0 | +0.03% |
| 2025-08-07 | $35.98 | $32.09 | $3.89 | 5,289,613.0 | -3.27% |
| 2025-08-06 | $33.59 | $31.93 | $1.66 | 4,512,139.0 | +1.74% |
| 2025-08-05 | $33.63 | $31.60 | $2.03 | 8,189,861.0 | -9.34% |
| 2025-08-04 | $37.17 | $36.01 | $1.16 | 2,877,344.0 | -1.09% |
| 2025-08-01 | $37.02 | $35.42 | $1.60 | 2,707,233.0 | -2.17% |
| 2025-07-31 | $38.95 | $37.21 | $1.74 | 1,641,069.0 | -5.20% |
| 2025-07-30 | $40.78 | $39.14 | $1.64 | 1,440,714.0 | -2.23% |
| 2025-07-29 | $41.31 | $40.28 | $1.03 | 1,671,863.0 | -0.84% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $37.17 | $31.51 | $5.66 | 60,033,591.0 | -9.15% |
| 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% |
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% |
2.05%
0.05%
자본화:
|
볼륨(24시간):