TipRanks
Go Ultimate55% OFF

GlobalFoundries Inc (GFSN) Historical Prices

MX:GFSN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026820.00889.98748.80820.00820.00+0.00%00.00
Oct 29, 2026820.00889.98820.00820.00820.00+0.00%00.00
Oct 28, 2026820.00889.98819.01820.00820.00+0.00%00.00
Oct 27, 2026820.00909.97820.00820.00820.00+0.00%00.00
Oct 26, 2026820.00820.00820.00820.00820.00+2.50%500.04
Oct 23, 2026791.81800.00791.81800.00800.00-1.71%770.07
Oct 22, 2026813.90813.90813.90813.90813.90-8.34%3070.27
Oct 21, 2026888.00929.97760.00888.00888.00+0.00%00.00
Oct 20, 2026888.00888.00888.00888.00888.00+2.99%60.01
Oct 19, 2026862.26929.97840.00862.26862.26+0.00%00.00
Oct 16, 2026878.00878.00862.26862.26862.26-1.79%1100.10
Oct 15, 2026908.00908.00878.00878.00878.00-3.59%1360.12
Oct 14, 2026910.73910.73910.73910.73910.73+2.33%260.02
Oct 13, 2026890.00929.97760.00890.00890.00+0.00%00.00
Oct 12, 2026890.00929.97760.00890.00890.00+0.00%00.00
Oct 09, 2026890.00890.00890.00890.00890.00-2.84%220.02
Oct 08, 2026894.73916.00894.73916.00916.00+3.56%1220.11
Oct 07, 2026884.50929.97711.02884.50884.50+0.00%00.00
Oct 06, 2026884.50929.97760.00884.50884.50+0.00%00.00
Oct 05, 2026874.00885.00874.00884.50884.50+2.49%760.07
Oct 02, 2026863.00974.97760.00863.00863.00+0.00%00.00
Oct 01, 2026863.00929.97760.00863.00863.00+0.00%00.00
Sep 30, 2026863.00863.00863.00863.00863.00+4.66%140.01
Sep 29, 2026824.60890.09760.00824.60824.60+0.00%00.00
Sep 28, 2026824.60876.29824.60824.60824.60+0.00%00.00
Sep 25, 2026824.60884.39824.60824.60824.60+0.00%00.00
Sep 24, 2026824.60857.99760.00824.60824.60+0.00%00.00
Sep 23, 2026824.50824.60824.50824.60824.60+1.84%2700.24
Sep 22, 2026811.80849.00711.02811.80809.70+0.00%00.00
Sep 21, 2026811.81811.81811.80811.80809.70+2.11%1,2201.11
Sep 18, 2026795.00855.39711.02795.00792.95+0.00%00.00
Sep 17, 2026790.00795.00790.00795.00792.95+2.63%1900.17
Sep 16, 2026774.62795.00711.02774.62772.62+0.00%00.00
Sep 15, 2026774.62795.00711.02774.62772.62+0.00%00.00
Sep 14, 2026774.62795.00724.11774.62772.62+0.00%00.00
Sep 11, 2026774.62817.79761.00774.62772.62+0.00%00.00
Sep 10, 2026774.62809.09774.62774.62772.62+0.00%00.00
Sep 09, 2026775.50775.50774.59774.62772.62+1.97%4000.36
Sep 08, 2026759.63781.99759.00759.63757.67+0.00%00.00
Sep 07, 2026759.63761.41759.63759.63757.67+0.00%00.00
Sep 04, 2026761.41761.41759.63759.63757.67-0.44%27,04140.41
Sep 03, 2026763.00773.99724.11763.00761.03+0.00%00.00
Sep 02, 2026763.00764.99740.00763.00761.03+0.00%00.00
Sep 01, 2026763.00763.00740.02763.00761.03+0.00%00.00
Aug 31, 2026763.00781.99753.32763.00761.03+0.00%00.00
Aug 28, 2026765.00765.00761.01763.00761.03-1.55%38,504663.14
Aug 27, 2026775.00818.39775.00775.00773.00+0.00%00.00
Aug 26, 2026775.00775.00775.00775.00773.00-3.88%1,14128.20
Aug 25, 2026806.30809.09770.01806.30804.22+0.00%00.00
Aug 24, 2026806.30806.30770.01806.30804.22+0.00%00.00