Get the Stockscreener App
41.72
1.02%
0.42
After Hours:
42.02
0.30
+0.72%
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 December 20, 2024, is $41.72.
- Globalfoundries Inc all-time high stock price is $79.49, occurred on March 25, 2022.
- The lowest Globalfoundries Inc stock price recorded was $35.85 on November 04, 2024. Since then, Globalfoundries Inc's stock price has risen over 16.37% to $41.72 now.
- The 52-week high stock price for GFS is $62.61, representing a 50.07% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for GFS is $35.85, indicating a -14.07% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $42.66 | $40.50 | $2.16 | 3,392,039.0 | +1.02% |
| Dec 19, 2024 | $42.49 | $41.12 | $1.38 | 1,480,251.0 | -2.57% |
| Dec 18, 2024 | $45.55 | $42.18 | $3.37 | 1,743,541.0 | -3.35% |
| Dec 17, 2024 | $44.81 | $43.74 | $1.07 | 1,214,722.0 | -0.16% |
| Dec 16, 2024 | $44.46 | $42.92 | $1.54 | 984,471.0 | +0.11% |
| Dec 13, 2024 | $44.60 | $43.34 | $1.26 | 991,802.0 | -0.23% |
| Dec 12, 2024 | $44.30 | $43.35 | $0.95 | 945,767.0 | +0.30% |
| Dec 11, 2024 | $44.48 | $43.37 | $1.11 | 1,287,784.0 | -0.79% |
| Dec 10, 2024 | $45.00 | $43.91 | $1.09 | 1,082,223.0 | -1.87% |
| Dec 09, 2024 | $46.65 | $44.51 | $2.14 | 1,511,831.0 | +0.36% |
| Dec 06, 2024 | $45.45 | $44.34 | $1.10 | 1,942,959.0 | +1.36% |
| Dec 05, 2024 | $44.95 | $44.00 | $0.95 | 2,793,267.0 | -0.23% |
| Dec 04, 2024 | $45.74 | $44.10 | $1.64 | 1,227,903.0 | -0.56% |
| Dec 03, 2024 | $44.97 | $44.11 | $0.86 | 1,210,740.0 | -1.09% |
| Dec 02, 2024 | $45.27 | $43.34 | $1.93 | 1,386,635.0 | +4.32% |
| Nov 29, 2024 | $43.59 | $42.66 | $0.9288 | 851,897.0 | +0.93% |
| Nov 27, 2024 | $44.72 | $42.73 | $1.99 | 1,886,406.0 | -2.86% |
| Nov 26, 2024 | $45.47 | $43.80 | $1.67 | 2,127,955.0 | -1.87% |
| Nov 25, 2024 | $45.19 | $43.21 | $1.98 | 1,874,985.0 | +5.02% |
| Nov 22, 2024 | $43.17 | $41.85 | $1.32 | 1,476,683.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $46.65 | $40.50 | $6.15 | 26,587,974.0 | -3.54% |
| Nov, 2024 | $47.14 | $35.85 | $11.29 | 47,161,038.0 | +18.49% |
| Oct, 2024 | $41.80 | $35.87 | $5.93 | 29,558,733.0 | -9.32% |
| Sep, 2024 | $45.91 | $38.49 | $7.42 | 26,157,348.0 | -13.77% |
| Aug, 2024 | $51.12 | $42.59 | $8.53 | 32,459,935.0 | -8.49% |
| Jul, 2024 | $61.98 | $49.21 | $12.77 | 34,426,736.0 | +0.89% |
| Jun, 2024 | $51.98 | $46.77 | $5.21 | 28,638,740.0 | +3.18% |
| May, 2024 | $55.76 | $46.93 | $8.83 | 45,420,847.0 | +0.25% |
| 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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):