Stockscreener 앱 받기
59.20
4.28%
2.3901
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $59.88 | $57.82 | $2.06 | 1,665,252.0 | +4.24% |
| 2026-07-20 | $59.00 | $56.62 | $2.38 | 2,573,279.0 | -1.17% |
| 2026-07-17 | $59.01 | $55.17 | $3.84 | 3,613,053.0 | -1.30% |
| 2026-07-16 | $59.41 | $57.05 | $2.36 | 5,738,712.0 | -5.16% |
| 2026-07-15 | $64.59 | $59.34 | $5.25 | 3,801,192.0 | -3.12% |
| 2026-07-14 | $67.64 | $63.18 | $4.46 | 3,576,165.0 | -0.86% |
| 2026-07-13 | $67.50 | $63.85 | $3.65 | 2,399,235.0 | -7.29% |
| 2026-07-10 | $69.87 | $67.97 | $1.90 | 1,377,693.0 | -1.06% |
| 2026-07-09 | $72.16 | $69.41 | $2.75 | 1,916,687.0 | +2.56% |
| 2026-07-08 | $68.31 | $65.51 | $2.80 | 2,352,394.0 | +3.24% |
| 2026-07-07 | $67.06 | $63.33 | $3.73 | 4,678,259.0 | -4.46% |
| 2026-07-06 | $72.46 | $68.27 | $4.19 | 4,146,852.0 | -1.33% |
| 2026-07-02 | $77.59 | $68.49 | $9.10 | 3,791,012.0 | -9.57% |
| 2026-07-01 | $80.07 | $76.53 | $3.54 | 3,040,987.0 | -6.29% |
| 2026-06-30 | $82.80 | $80.37 | $2.43 | 3,286,480.0 | +1.74% |
| 2026-06-29 | $81.67 | $75.58 | $6.09 | 2,916,487.0 | +1.53% |
| 2026-06-26 | $81.69 | $78.80 | $2.89 | 3,533,959.0 | -7.36% |
| 2026-06-25 | $88.73 | $82.75 | $5.99 | 2,595,871.0 | +2.89% |
| 2026-06-24 | $85.17 | $81.58 | $3.59 | 3,191,399.0 | +0.37% |
| 2026-06-23 | $86.41 | $82.38 | $4.03 | 3,438,221.0 | -7.00% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $80.07 | $55.17 | $24.90 | 44,670,772.0 | -28.14% |
| 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% |
7.30%
자본화:
|
볼륨(24시간):