Stockscreener 앱 받기
39.54
1.22%
-0.49
시간 외 거래:
39.95
0.41
+1.04%
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $39.96 | $39.13 | $0.83 | 1,525,766.0 | -1.22% |
| 2025-05-14 | $40.11 | $39.24 | $0.87 | 1,630,129.0 | +0.83% |
| 2025-05-13 | $39.94 | $39.02 | $0.915 | 1,770,854.0 | +1.74% |
| 2025-05-12 | $39.70 | $38.16 | $1.54 | 2,397,519.0 | +7.26% |
| 2025-05-09 | $36.58 | $36.00 | $0.575 | 991,201.0 | +1.22% |
| 2025-05-08 | $36.44 | $35.40 | $1.04 | 1,414,382.0 | +1.84% |
| 2025-05-07 | $35.45 | $34.50 | $0.95 | 1,690,036.0 | +1.09% |
| 2025-05-06 | $37.05 | $34.35 | $2.70 | 2,629,580.0 | -2.70% |
| 2025-05-05 | $36.38 | $35.72 | $0.66 | 1,982,300.0 | -1.43% |
| 2025-05-02 | $36.64 | $35.89 | $0.75 | 1,505,547.0 | +3.47% |
| 2025-05-01 | $35.73 | $34.77 | $0.96 | 1,611,260.0 | +0.31% |
| 2025-04-30 | $35.17 | $33.58 | $1.59 | 1,332,395.0 | +1.21% |
| 2025-04-29 | $35.10 | $34.45 | $0.655 | 1,396,687.0 | -1.65% |
| 2025-04-28 | $35.72 | $34.55 | $1.17 | 1,208,241.0 | -0.17% |
| 2025-04-25 | $35.37 | $34.51 | $0.86 | 1,428,237.0 | +0.71% |
| 2025-04-24 | $35.31 | $33.60 | $1.71 | 1,524,422.0 | +5.83% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $40.11 | $34.35 | $5.76 | 20,674,340.0 | +12.75% |
| 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% |
0.14%
0.28%
자본화:
|
볼륨(24시간):