33.11
price up icon4.42%   1.40
after-market 시간 외 거래: 33.07 -0.04 -0.12%
loading

Globalfoundries Inc 주식 (GFS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $34.44 $32.94 $1.50 2,015,853.0 +4.42%
2025-04-22 $31.90 $31.20 $0.705 2,168,928.0 +1.12%
2025-04-21 $31.58 $30.73 $0.85 1,782,415.0 -1.07%
2025-04-17 $31.94 $31.26 $0.68 1,605,355.0 +0.25%
2025-04-16 $32.68 $30.69 $1.99 2,065,293.0 -5.27%
2025-04-15 $34.24 $33.13 $1.11 1,426,492.0 -0.83%
2025-04-14 $34.43 $33.13 $1.30 1,645,393.0 +0.99%
2025-04-11 $33.70 $32.23 $1.48 2,537,390.0 -1.42%
2025-04-10 $35.18 $32.79 $2.39 2,064,801.0 -6.55%
2025-04-09 $36.52 $30.30 $6.22 4,793,696.0 +19.13%
2025-04-08 $33.33 $29.77 $3.56 2,335,626.0 -5.71%
2025-04-07 $34.52 $30.03 $4.49 4,360,809.0 +2.12%
2025-04-04 $33.68 $31.50 $2.18 2,812,075.0 -8.23%
2025-04-03 $36.17 $34.30 $1.87 4,705,100.0 -7.56%
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%

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 $29.77 $7.70 42,061,698.0 -10.30%
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%
semiconductors MU
$72.93
price up icon 3.87%
$20.59
price up icon 5.54%
semiconductors ADI
$183.11
price up icon 2.58%
semiconductors ARM
$105.16
price up icon 4.58%
semiconductors TXN
$152.15
price up icon 3.67%
semiconductors AMD
$90.39
price up icon 4.79%
자본화:     |  볼륨(24시간):