Stockscreener 앱 받기
45.21
1.53%
0.68
시간 외 거래:
45.20
-0.010
-0.02%
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $45.62 | $44.53 | $1.09 | 2,627,715.0 | +1.53% |
| 2026-09-03 | $44.53 | $42.70 | $1.83 | 4,120,919.0 | +1.27% |
| 2026-09-02 | $44.53 | $43.17 | $1.36 | 3,209,712.0 | +0.09% |
| 2026-09-01 | $44.47 | $43.26 | $1.21 | 4,059,869.0 | -1.70% |
| 2026-08-31 | $45.42 | $44.39 | $1.03 | 3,382,560.0 | -0.16% |
| 2026-08-28 | $46.45 | $44.53 | $1.92 | 3,303,100.0 | -3.41% |
| 2026-08-27 | $47.12 | $45.62 | $1.50 | 5,067,966.0 | +1.47% |
| 2026-08-26 | $46.04 | $45.11 | $0.93 | 4,522,947.0 | -0.54% |
| 2026-08-25 | $46.90 | $45.54 | $1.36 | 3,781,756.0 | -0.07% |
| 2026-08-24 | $47.17 | $45.45 | $1.72 | 3,674,241.0 | -4.37% |
| 2026-08-21 | $48.40 | $46.96 | $1.44 | 2,705,831.0 | +1.52% |
| 2026-08-20 | $48.63 | $47.06 | $1.57 | 3,429,334.0 | -2.57% |
| 2026-08-19 | $51.00 | $48.09 | $2.91 | 3,371,245.0 | -2.65% |
| 2026-08-18 | $51.61 | $49.56 | $2.05 | 3,365,339.0 | -6.62% |
| 2026-08-17 | $55.58 | $53.27 | $2.31 | 4,173,196.0 | -2.09% |
| 2026-08-14 | $55.06 | $52.56 | $2.50 | 3,995,978.0 | +3.59% |
| 2026-08-13 | $53.63 | $52.52 | $1.11 | 3,170,857.0 | -0.92% |
| 2026-08-12 | $53.72 | $52.30 | $1.41 | 4,209,930.0 | +4.64% |
| 2026-08-11 | $51.82 | $50.44 | $1.38 | 2,745,936.0 | +1.54% |
| 2026-08-10 | $55.55 | $50.03 | $5.52 | 6,471,503.0 | -7.19% |
| 2026-08-07 | $54.00 | $50.36 | $3.64 | 5,549,273.0 | +7.09% |
| 2026-08-06 | $52.04 | $47.55 | $4.49 | 4,946,021.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $45.62 | $42.70 | $2.92 | 16,645,930.0 | +1.16% |
| 2026-08 | $55.58 | $44.39 | $11.19 | 90,703,252.0 | -10.60% |
| 2026-07 | $80.07 | $46.39 | $33.68 | 80,823,261.0 | -39.34% |
| 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% |
7.05%
자본화:
|
볼륨(24시간):