ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GFS Global Foundries Inc

53.0751
-1.10 (-2.04%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Global Foundries Inc GFS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.10 -2.04% 53.0751 20:00:00
Open Price Low Price High Price Close Price Prev Close
54.20 53.51 54.50 53.95 54.18
more quote information »

GFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.7054.7150.8953.601,179,2841.382.66%
1 Month46.5155.7645.5250.071,442,4746.5714.12%
3 Months54.1656.4045.5251.131,360,718-1.08-2.00%
6 Months56.5062.6145.5253.811,502,040-3.42-6.06%
1 Year54.5968.5745.5255.921,479,840-1.51-2.78%
3 Years47.0079.4936.8157.421,891,9576.0812.93%
5 Years47.0079.4936.8157.421,891,9576.0812.93%

GFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 53.95 -0.23 -0.42% 54.20 54.50 53.51 870,259
May 16 2024 54.18 -0.29 -0.53% 54.63 54.63 53.55 1,042,959
May 15 2024 54.47 0.08 0.15% 54.70 54.71 53.30 1,631,260
May 14 2024 54.39 1.76 3.34% 53.00 54.50 52.66 1,474,325
May 13 2024 52.63 1.54 3.01% 51.47 52.71 51.25 789,009
May 10 2024 51.09 -0.51 -0.99% 51.70 52.24 50.89 958,867
May 09 2024 51.60 -0.76 -1.45% 52.48 52.48 51.31 1,023,171
May 08 2024 52.36 -0.90 -1.69% 53.26 53.37 51.96 1,512,638
May 07 2024 53.26 3.53 7.10% 52.16 55.76 52.10 3,583,431
May 06 2024 49.73 0.46 0.93% 49.50 50.665 49.37 2,046,584
May 03 2024 49.27 0.99 2.05% 48.81 50.17 48.7204 1,554,865
May 02 2024 48.28 1.24 2.64% 47.51 48.35 46.93 1,332,812
May 01 2024 47.04 -1.84 -3.76% 48.23 48.57 46.97 1,322,609
Apr 30 2024 48.88 0.08 0.16% 48.60 49.265 48.60 1,470,405
Apr 29 2024 48.80 0.41 0.85% 48.40 49.14 48.40 686,916
Apr 26 2024 48.39 0.60 1.26% 47.07 48.78 47.06 865,267
Apr 25 2024 47.79 0.48 1.01% 47.48 48.36 47.32 1,099,904
Apr 24 2024 47.31 0.96 2.07% 46.69 47.53 46.44 1,909,488
Apr 23 2024 46.35 -0.02 -0.04% 46.29 47.08 46.19 1,119,132
Apr 22 2024 46.37 0.11 0.24% 46.51 46.8134 45.52 1,286,640
Apr 19 2024 46.26 -0.63 -1.34% 46.51 47.22 46.23 2,176,525
Apr 18 2024 46.89 -0.47 -0.99% 47.23 47.30 46.42 1,413,476
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock