TipRanks
Go Ultimate55% OFF

GlobalFoundries Inc (76J) Historical Prices

DE:76J historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202638.9838.9837.2437.2437.24-7.79%1020.68
Oct 29, 202640.3840.3840.3840.3840.38-5.33%00.00
Oct 28, 202642.1242.6642.1242.6642.66+7.24%5003.50
Oct 27, 202639.7839.7839.7839.7839.78+0.66%00.00
Oct 26, 202639.5239.5239.5239.5239.52-0.03%00.00
Oct 23, 202638.8839.5338.8839.5339.53-1.19%600.40
Oct 22, 202641.0141.0140.0040.0040.00-5.33%2001.33
Oct 21, 202642.5943.0242.2542.2542.25+4.33%3962.70
Oct 20, 202640.5040.5040.5040.5040.50-2.42%00.00
Oct 19, 202642.3242.3241.5041.5041.50-5.35%1501.04
Oct 16, 202643.5243.8543.5243.8543.85+6.94%70.05
Oct 15, 202642.7642.7641.0041.0041.00-1.04%7505.57
Oct 14, 202641.4341.4341.4341.4341.43-2.37%00.00
Oct 13, 202642.4442.4442.4442.4442.44-1.45%00.00
Oct 12, 202643.0443.0643.0143.0643.06-3.24%5003.88
Oct 09, 202644.3344.5044.3344.5044.50-0.98%2101.66
Oct 08, 202642.4844.9442.4844.9444.94+4.60%4593.86
Oct 07, 202642.9742.9742.9742.9742.97-0.24%00.00
Oct 06, 202643.1343.2243.0743.0743.07-2.26%5004.45
Oct 05, 202644.0744.0744.0744.0744.07-1.28%00.00
Oct 02, 202643.4044.6443.4044.6444.64+3.49%650.53
Oct 01, 202643.2243.2243.0543.1343.13+2.13%1160.96
Sep 30, 202641.9842.3641.9842.2342.23+1.48%300.23
Sep 29, 202641.6241.6241.6241.6241.62-1.00%00.00
Sep 28, 202641.9842.1841.9842.0442.04-2.89%1351.04
Sep 25, 202641.5543.2941.5543.2943.29+7.05%2251.78
Sep 24, 202640.4440.4440.4440.4440.44-2.55%00.00
Sep 23, 202641.7341.7341.5041.5041.50-1.19%1301.05
Sep 22, 202642.1042.1042.1042.1041.99-0.94%00.00
Sep 21, 202642.0742.5042.0742.5042.39+5.17%250.20
Sep 18, 202640.4140.4140.4140.4140.31+7.07%00.00
Sep 17, 202637.7437.7437.7437.7437.65-0.05%00.00
Sep 16, 202637.0637.7637.0637.7637.67+0.56%1,53010.76
Sep 15, 202637.5537.5537.5537.5537.46-4.15%00.00
Sep 14, 202639.1839.1839.1839.1839.08-0.86%00.00
Sep 11, 202639.5239.5239.5239.5239.42-0.59%00.00
Sep 10, 202639.7539.7539.7539.7539.65+1.69%750.43
Sep 09, 202638.9939.0938.6439.0938.99-0.37%3111.84
Sep 08, 202639.2439.2439.2439.2439.14+1.20%00.00
Sep 07, 202638.7738.7738.7738.7738.67-0.42%00.00
Sep 04, 202638.3838.9438.3838.9438.84+3.14%2541.33
Sep 03, 202637.7537.7537.7537.7537.66+0.13%00.00
Sep 02, 202637.7037.7037.7037.7037.61-1.72%00.00
Sep 01, 202638.3638.3638.3638.3638.26-0.36%00.00
Aug 31, 202638.6638.6638.5038.5038.40-1.50%5832.87
Aug 28, 202639.5339.5339.0939.0938.99-4.18%5002.47
Aug 27, 202639.7340.7939.7340.7940.69+3.67%420.20
Aug 26, 202639.3139.3539.3139.3539.25-0.98%250.12
Aug 25, 202639.7439.7439.7439.7439.64+0.47%00.00
Aug 24, 202640.4540.4539.5539.5539.45-2.71%1200.43