Stockscreener 앱 받기
41.72
1.02%
0.42
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $42.66 | $40.50 | $2.16 | 3,392,039.0 | +1.02% |
| 2024-12-19 | $42.49 | $41.12 | $1.38 | 1,480,251.0 | -2.57% |
| 2024-12-18 | $45.55 | $42.18 | $3.37 | 1,743,541.0 | -3.35% |
| 2024-12-17 | $44.81 | $43.74 | $1.07 | 1,214,722.0 | -0.16% |
| 2024-12-16 | $44.46 | $42.92 | $1.54 | 984,471.0 | +0.11% |
| 2024-12-13 | $44.60 | $43.34 | $1.26 | 991,802.0 | -0.23% |
| 2024-12-12 | $44.30 | $43.35 | $0.95 | 945,767.0 | +0.30% |
| 2024-12-11 | $44.48 | $43.37 | $1.11 | 1,287,784.0 | -0.79% |
| 2024-12-10 | $45.00 | $43.91 | $1.09 | 1,082,223.0 | -1.87% |
| 2024-12-09 | $46.65 | $44.51 | $2.14 | 1,511,831.0 | +0.36% |
| 2024-12-06 | $45.45 | $44.34 | $1.10 | 1,942,959.0 | +1.36% |
| 2024-12-05 | $44.95 | $44.00 | $0.95 | 2,793,267.0 | -0.23% |
| 2024-12-04 | $45.74 | $44.10 | $1.64 | 1,227,903.0 | -0.56% |
| 2024-12-03 | $44.97 | $44.11 | $0.86 | 1,210,740.0 | -1.09% |
| 2024-12-02 | $45.27 | $43.34 | $1.93 | 1,386,635.0 | +4.32% |
| 2024-11-29 | $43.59 | $42.66 | $0.9288 | 851,897.0 | +0.93% |
| 2024-11-27 | $44.72 | $42.73 | $1.99 | 1,886,406.0 | -2.86% |
| 2024-11-26 | $45.47 | $43.80 | $1.67 | 2,127,955.0 | -1.87% |
| 2024-11-25 | $45.19 | $43.21 | $1.98 | 1,874,985.0 | +5.02% |
| 2024-11-22 | $43.17 | $41.85 | $1.32 | 1,476,683.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $46.65 | $40.50 | $6.15 | 26,587,974.0 | -3.54% |
| 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% |
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% |
2.56%
자본화:
|
볼륨(24시간):