Singapore markets open in 11 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,181.98 -498.01 (-0.77%) CMC Crypto 200
1,389.48 +6.91 (+0.50%)
GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 47.44 | 48.36 | 47.34 | 47.79 | 47.79 | 1,072,613 |
| 24 Apr 2024 | 46.69 | 47.53 | 46.44 | 47.31 | 47.31 | 1,909,800 |
| 23 Apr 2024 | 46.29 | 47.08 | 46.19 | 46.35 | 46.35 | 1,122,900 |
| 22 Apr 2024 | 46.51 | 46.81 | 45.52 | 46.37 | 46.37 | 1,286,600 |
| 19 Apr 2024 | 46.82 | 47.22 | 46.23 | 46.26 | 46.26 | 2,176,500 |
| 18 Apr 2024 | 47.23 | 47.30 | 46.42 | 46.89 | 46.89 | 1,413,500 |
| 17 Apr 2024 | 47.71 | 48.26 | 47.20 | 47.36 | 47.36 | 1,242,900 |
| 16 Apr 2024 | 47.63 | 48.53 | 47.02 | 47.80 | 47.80 | 1,175,800 |
| 15 Apr 2024 | 50.13 | 50.19 | 46.73 | 47.26 | 47.26 | 2,581,700 |
| 12 Apr 2024 | 50.10 | 50.25 | 49.19 | 49.38 | 49.38 | 1,476,200 |
| 11 Apr 2024 | 49.73 | 51.47 | 49.20 | 51.19 | 51.19 | 1,483,000 |
| 10 Apr 2024 | 50.50 | 50.71 | 48.90 | 49.35 | 49.35 | 1,876,300 |
| 09 Apr 2024 | 50.78 | 52.13 | 50.66 | 51.69 | 51.69 | 1,470,800 |
| 08 Apr 2024 | 50.10 | 51.15 | 50.02 | 50.26 | 50.26 | 775,900 |
| 05 Apr 2024 | 50.60 | 51.12 | 49.90 | 50.55 | 50.55 | 994,300 |
| 04 Apr 2024 | 52.22 | 52.78 | 50.48 | 50.52 | 50.52 | 1,011,700 |
| 03 Apr 2024 | 50.67 | 51.49 | 50.32 | 51.23 | 51.23 | 1,323,000 |
| 02 Apr 2024 | 51.35 | 51.35 | 50.81 | 51.11 | 51.11 | 885,400 |
| 01 Apr 2024 | 52.37 | 53.20 | 51.71 | 51.79 | 51.79 | 836,100 |
| 28 Mar 2024 | 51.71 | 52.74 | 51.71 | 52.11 | 52.11 | 988,600 |
| 27 Mar 2024 | 51.55 | 51.86 | 51.04 | 51.73 | 51.73 | 1,312,100 |
| 26 Mar 2024 | 51.91 | 52.18 | 50.60 | 50.79 | 50.79 | 1,488,900 |
| 25 Mar 2024 | 51.50 | 52.19 | 51.50 | 51.85 | 51.85 | 519,000 |
| 22 Mar 2024 | 52.23 | 52.55 | 51.67 | 52.21 | 52.21 | 579,800 |
| 21 Mar 2024 | 53.56 | 54.22 | 52.42 | 52.48 | 52.48 | 1,118,400 |
| 20 Mar 2024 | 51.20 | 52.54 | 50.57 | 52.44 | 52.44 | 986,100 |
| 19 Mar 2024 | 51.58 | 51.79 | 50.68 | 51.29 | 51.29 | 864,400 |
| 18 Mar 2024 | 52.00 | 52.97 | 51.92 | 52.10 | 52.10 | 1,192,700 |
| 15 Mar 2024 | 52.10 | 52.65 | 51.77 | 51.88 | 51.88 | 2,652,800 |
| 14 Mar 2024 | 53.70 | 53.79 | 52.14 | 52.56 | 52.56 | 1,664,500 |
| 13 Mar 2024 | 53.64 | 54.18 | 53.15 | 53.73 | 53.73 | 1,057,600 |
| 12 Mar 2024 | 53.91 | 54.13 | 52.88 | 54.00 | 54.00 | 1,301,300 |
| 11 Mar 2024 | 52.25 | 53.52 | 51.46 | 53.46 | 53.46 | 1,404,100 |
| 08 Mar 2024 | 53.44 | 54.14 | 52.22 | 52.41 | 52.41 | 1,698,900 |
| 07 Mar 2024 | 53.35 | 55.10 | 53.16 | 53.80 | 53.80 | 1,429,400 |
| 06 Mar 2024 | 52.84 | 53.33 | 52.29 | 52.57 | 52.57 | 1,349,400 |
| 05 Mar 2024 | 53.08 | 54.01 | 51.95 | 52.53 | 52.53 | 1,998,100 |
| 04 Mar 2024 | 55.94 | 55.99 | 54.51 | 54.62 | 54.62 | 1,687,900 |
| 01 Mar 2024 | 54.97 | 56.40 | 54.01 | 55.66 | 55.66 | 1,474,300 |
| 29 Feb 2024 | 53.16 | 54.77 | 52.98 | 54.67 | 54.67 | 1,972,100 |
| 28 Feb 2024 | 52.97 | 53.22 | 52.37 | 52.64 | 52.64 | 1,137,800 |
| 27 Feb 2024 | 55.00 | 55.10 | 53.47 | 53.50 | 53.50 | 1,386,300 |
| 26 Feb 2024 | 53.42 | 54.55 | 53.39 | 54.52 | 54.52 | 973,000 |
| 23 Feb 2024 | 54.16 | 54.33 | 52.99 | 53.15 | 53.15 | 1,051,700 |
| 22 Feb 2024 | 54.51 | 54.77 | 52.90 | 54.11 | 54.11 | 2,684,400 |
| 21 Feb 2024 | 54.39 | 54.40 | 52.40 | 53.39 | 53.39 | 2,084,900 |
| 20 Feb 2024 | 55.90 | 56.13 | 53.29 | 54.50 | 54.50 | 4,351,000 |
| 16 Feb 2024 | 54.27 | 54.35 | 52.19 | 53.38 | 53.38 | 2,499,600 |
| 15 Feb 2024 | 55.44 | 55.61 | 53.75 | 54.33 | 54.33 | 1,958,200 |
| 14 Feb 2024 | 54.22 | 55.25 | 53.59 | 54.97 | 54.97 | 2,578,300 |
| 13 Feb 2024 | 53.68 | 56.33 | 53.18 | 54.66 | 54.66 | 4,136,900 |
| 12 Feb 2024 | 55.99 | 57.21 | 55.67 | 55.82 | 55.82 | 2,536,600 |
| 09 Feb 2024 | 55.05 | 56.26 | 54.65 | 55.94 | 55.94 | 2,308,400 |
| 08 Feb 2024 | 52.69 | 55.79 | 52.44 | 54.78 | 54.78 | 2,453,700 |
| 07 Feb 2024 | 52.38 | 52.74 | 51.12 | 52.54 | 52.54 | 1,419,300 |
| 06 Feb 2024 | 51.31 | 52.01 | 51.10 | 51.65 | 51.65 | 1,856,100 |
| 05 Feb 2024 | 53.12 | 53.60 | 51.55 | 51.56 | 51.56 | 3,297,600 |
| 02 Feb 2024 | 54.07 | 55.48 | 53.91 | 55.27 | 55.27 | 1,114,600 |
| 01 Feb 2024 | 55.10 | 55.40 | 54.30 | 54.66 | 54.66 | 1,383,700 |
| 31 Jan 2024 | 55.85 | 56.40 | 54.87 | 54.98 | 54.98 | 1,393,100 |
| 30 Jan 2024 | 56.72 | 56.96 | 55.99 | 56.47 | 56.47 | 1,136,400 |
| 29 Jan 2024 | 56.60 | 57.57 | 56.37 | 57.35 | 57.35 | 1,381,200 |
| 26 Jan 2024 | 58.22 | 58.27 | 55.93 | 56.50 | 56.50 | 2,240,400 |
| 25 Jan 2024 | 61.15 | 61.27 | 58.76 | 59.33 | 59.33 | 1,408,800 |
| 24 Jan 2024 | 60.86 | 61.49 | 59.91 | 60.27 | 60.27 | 1,177,200 |
| 23 Jan 2024 | 59.28 | 60.79 | 58.88 | 60.42 | 60.42 | 1,389,700 |
| 22 Jan 2024 | 59.48 | 59.87 | 57.77 | 58.74 | 58.74 | 1,499,700 |
| 19 Jan 2024 | 57.19 | 59.25 | 56.50 | 59.17 | 59.17 | 1,832,300 |
| 18 Jan 2024 | 55.96 | 57.15 | 55.15 | 56.77 | 56.77 | 1,764,900 |
| 17 Jan 2024 | 54.50 | 55.02 | 52.79 | 54.87 | 54.87 | 1,619,900 |
| 16 Jan 2024 | 56.58 | 56.58 | 54.77 | 55.61 | 55.61 | 1,968,600 |
| 12 Jan 2024 | 57.27 | 57.76 | 56.70 | 57.39 | 57.39 | 799,000 |
| 11 Jan 2024 | 57.20 | 57.63 | 56.07 | 56.95 | 56.95 | 773,800 |
| 10 Jan 2024 | 58.11 | 58.11 | 56.84 | 57.18 | 57.18 | 694,500 |
| 09 Jan 2024 | 57.06 | 58.77 | 56.92 | 58.42 | 58.42 | 1,257,700 |
| 08 Jan 2024 | 56.17 | 59.10 | 56.10 | 58.20 | 58.20 | 1,559,200 |
| 05 Jan 2024 | 55.92 | 56.78 | 55.60 | 56.04 | 56.04 | 761,100 |
| 04 Jan 2024 | 55.56 | 56.83 | 55.56 | 55.83 | 55.83 | 975,500 |
| 03 Jan 2024 | 57.00 | 57.73 | 56.24 | 57.02 | 57.02 | 1,299,500 |
| 02 Jan 2024 | 59.87 | 60.49 | 57.47 | 58.00 | 58.00 | 1,423,400 |
| 29 Dec 2023 | 61.38 | 61.41 | 60.14 | 60.60 | 60.60 | 962,100 |
| 28 Dec 2023 | 62.61 | 62.61 | 61.30 | 61.51 | 61.51 | 743,600 |
| 27 Dec 2023 | 62.49 | 62.61 | 61.81 | 62.24 | 62.24 | 829,300 |
| 26 Dec 2023 | 60.73 | 62.13 | 60.62 | 61.99 | 61.99 | 783,600 |
| 22 Dec 2023 | 60.00 | 60.84 | 59.78 | 60.34 | 60.34 | 855,100 |
| 21 Dec 2023 | 59.10 | 60.08 | 58.91 | 59.81 | 59.81 | 1,027,400 |
| 20 Dec 2023 | 58.25 | 58.95 | 57.91 | 58.04 | 58.04 | 1,438,200 |
| 19 Dec 2023 | 58.80 | 59.47 | 58.36 | 58.63 | 58.63 | 796,000 |
| 18 Dec 2023 | 58.93 | 58.99 | 57.56 | 58.52 | 58.52 | 1,130,200 |
| 15 Dec 2023 | 59.22 | 60.26 | 57.97 | 58.75 | 58.75 | 3,838,300 |
| 14 Dec 2023 | 58.50 | 60.76 | 58.19 | 59.22 | 59.22 | 2,387,000 |
| 13 Dec 2023 | 56.50 | 57.88 | 55.80 | 57.75 | 57.75 | 1,620,100 |
| 12 Dec 2023 | 55.41 | 56.49 | 55.11 | 56.31 | 56.31 | 1,975,800 |
| 11 Dec 2023 | 53.35 | 55.96 | 53.28 | 55.35 | 55.35 | 2,655,900 |
| 08 Dec 2023 | 52.38 | 53.33 | 52.19 | 52.50 | 52.50 | 2,969,000 |
| 07 Dec 2023 | 51.66 | 53.14 | 51.25 | 52.76 | 52.76 | 2,109,800 |
| 06 Dec 2023 | 52.44 | 52.78 | 50.98 | 51.08 | 51.08 | 1,257,600 |
| 05 Dec 2023 | 51.95 | 52.19 | 51.19 | 51.62 | 51.62 | 1,341,000 |
| 04 Dec 2023 | 53.01 | 53.18 | 51.46 | 52.46 | 52.46 | 2,478,800 |
| 01 Dec 2023 | 53.49 | 54.09 | 53.27 | 53.63 | 53.63 | 1,307,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.