51.09
0.99%
-0.51
GlobalFoundries Inc Stock (GFS) Price History
The historical daily chart and data for GlobalFoundries Inc stock (GFS), show that the latest closing stock price as of May 10, 2024, is $51.09.
- GlobalFoundries Inc all-time high stock price is $79.49, occurred on March 25, 2022.
- The lowest GlobalFoundries Inc stock price recorded was $36.81 on July 05, 2022. Since then, GlobalFoundries Inc's stock price has risen over 38.79% to $51.09 now.
- The 52-week high stock price for GFS is $68.57, representing a 34.21% increase from the current share price, occurred on July 17, 2023.
- The 52-week low stock price for GFS is $45.52, indicating a -10.90% decrease from the current share price, occurred on April 22, 2024.
- The closing price of GlobalFoundries Inc (GFS) stock in the beginning of 2023 was $66.81. The stock closed the year at $53.89, a loss of over -19.34% for the year.
The table below shows more information about GFS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 10, 2024 | $52.24 | $50.89 | $1.35 | 950,669.0 | -0.99% |
May 09, 2024 | $52.48 | $51.31 | $1.17 | 1,020,464.0 | -1.45% |
May 08, 2024 | $53.37 | $51.96 | $1.41 | 1,510,651.0 | -1.69% |
May 07, 2024 | $55.76 | $52.10 | $3.66 | 3,546,382.0 | +7.10% |
May 06, 2024 | $50.66 | $49.37 | $1.30 | 2,042,076.0 | +0.93% |
May 03, 2024 | $50.17 | $48.72 | $1.45 | 1,527,601.0 | +2.05% |
May 02, 2024 | $48.35 | $46.93 | $1.42 | 1,315,817.0 | +2.64% |
May 01, 2024 | $48.57 | $46.97 | $1.60 | 1,291,320.0 | -3.76% |
Apr 30, 2024 | $49.27 | $48.60 | $0.665 | 1,445,804.0 | +0.16% |
Apr 29, 2024 | $49.14 | $48.40 | $0.74 | 649,723.0 | +0.85% |
Apr 26, 2024 | $48.78 | $47.06 | $1.72 | 817,479.0 | +1.26% |
Apr 25, 2024 | $48.36 | $47.32 | $1.04 | 1,066,292.0 | +1.01% |
Apr 24, 2024 | $47.53 | $46.44 | $1.09 | 1,882,344.0 | +2.07% |
Apr 23, 2024 | $47.08 | $46.19 | $0.89 | 1,054,449.0 | -0.04% |
Apr 22, 2024 | $46.81 | $45.52 | $1.29 | 1,274,856.0 | +0.24% |
Apr 19, 2024 | $47.22 | $46.23 | $0.99 | 2,101,308.0 | -1.34% |
Apr 18, 2024 | $47.30 | $46.42 | $0.88 | 1,402,838.0 | -0.99% |
Apr 17, 2024 | $48.26 | $47.20 | $1.06 | 1,226,715.0 | -0.92% |
Apr 16, 2024 | $48.53 | $47.02 | $1.51 | 1,163,622.0 | +1.14% |
Apr 15, 2024 | $50.19 | $46.73 | $3.46 | 2,580,289.0 | -4.29% |
Apr 12, 2024 | $50.25 | $49.19 | $1.06 | 1,475,982.0 | -3.54% |
GlobalFoundries Inc Stock (GFS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of GlobalFoundries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of GlobalFoundries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
GlobalFoundries Inc Stock (GFS) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $55.76 | $46.93 | $8.83 | 14,155,649.0 | +4.52% |
Apr, 2024 | $53.20 | $45.52 | $7.68 | 28,683,900.0 | -6.20% |
Mar, 2024 | $56.40 | $50.57 | $5.83 | 26,720,760.0 | -4.68% |
Feb, 2024 | $57.21 | $51.10 | $6.11 | 43,120,061.0 | -0.56% |
Jan, 2024 | $61.49 | $52.79 | $8.70 | 28,291,209.0 | -9.27% |
GlobalFoundries Inc Stock (GFS) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $62.61 | $50.98 | $11.63 | 32,411,693.0 | +12.87% |
Nov, 2023 | $58.68 | $48.12 | $10.56 | 32,793,982.0 | +8.20% |
Oct, 2023 | $58.74 | $48.54 | $10.20 | 24,935,003.0 | -14.73% |
Sep, 2023 | $61.14 | $54.33 | $6.81 | 26,006,562.0 | +5.32% |
Aug, 2023 | $63.69 | $51.41 | $12.28 | 35,145,092.0 | -13.25% |
Jul, 2023 | $68.57 | $60.37 | $8.20 | 32,972,276.0 | -1.38% |
Jun, 2023 | $65.05 | $56.34 | $8.71 | 28,075,790.0 | +10.71% |
May, 2023 | $62.26 | $53.24 | $9.02 | 36,575,037.0 | -0.80% |
Apr, 2023 | $72.37 | $57.36 | $15.01 | 22,443,683.0 | -18.54% |
Mar, 2023 | $72.34 | $62.58 | $9.76 | 27,892,249.0 | +10.47% |
Feb, 2023 | $72.50 | $59.38 | $13.12 | 41,862,144.0 | +10.22% |
Jan, 2023 | $60.48 | $50.40 | $10.08 | 28,329,543.0 | +10.00% |
GlobalFoundries Inc Stock (GFS) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $69.30 | $52.15 | $17.15 | 60,104,195.0 | -16.25% |
Nov, 2022 | $68.47 | $51.01 | $17.46 | 44,874,917.0 | +13.49% |
Oct, 2022 | $61.14 | $46.52 | $14.62 | 33,081,428.0 | +17.27% |
Sep, 2022 | $62.19 | $48.28 | $13.91 | 37,546,879.0 | -19.17% |
Aug, 2022 | $65.96 | $51.12 | $14.84 | 59,647,483.0 | +16.20% |
Jul, 2022 | $52.00 | $36.81 | $15.19 | 46,497,808.0 | +27.62% |
Jun, 2022 | $61.88 | $39.76 | $22.12 | 42,087,128.0 | -32.42% |
May, 2022 | $61.17 | $46.19 | $14.98 | 49,151,268.0 | +14.15% |
Apr, 2022 | $64.00 | $48.77 | $15.23 | 39,333,902.0 | -16.23% |
Mar, 2022 | $79.49 | $52.77 | $26.72 | 65,151,080.0 | +2.70% |
Feb, 2022 | $60.99 | $45.94 | $15.05 | 54,640,332.0 | +23.19% |
Jan, 2022 | $69.34 | $43.59 | $25.75 | 44,374,675.0 | -24.06% |
Cap:
|
Volume (24h):