Historical Prices for Globalfoundries Inc (Nasdaq:GFS)

Globalfoundries Inc (GFS)

43.88 -0.10 (-0.23%)

Company Profile

Globalfoundries Inc is a prominent semiconductor foundry that specializes in providing manufacturing services for integrated circuits. The company plays a crucial role in the global electronics supply chain, serving a wide range of clients in various sectors, including automotive, telecommunications, and consumer electronics. With advanced manufacturing capabilities, Globalfoundries focuses on the design and production of innovative semiconductor solutions, helping its customers bring cutting-edge technologies to market. The company is committed to delivering high-quality processes and services that meet the evolving demands of the technology landscape.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	43.73	44.60	43.34	43.88	1,030,985	43.88
12/12/2024	43.49	44.30	43.35	43.98	982,771	43.98
12/11/2024	44.20	44.48	43.37	43.85	1,349,867	43.85
12/10/2024	45.00	45.00	43.91	44.20	1,115,323	44.20
12/09/2024	44.66	46.65	44.51	45.04	1,537,335	45.04
12/06/2024	44.43	45.45	44.34	44.88	2,122,313	44.88
12/05/2024	44.38	44.95	44.00	44.28	2,816,781	44.28
12/04/2024	45.33	45.74	44.10	44.38	1,236,635	44.38
12/03/2024	44.57	44.97	44.11	44.63	1,228,900	44.63
12/02/2024	43.53	45.27	43.34	45.12	1,456,533	45.12
11/29/2024	43.12	43.59	42.66	43.25	868,292	43.25
11/27/2024	44.20	44.72	42.73	42.85	1,922,118	42.85
11/26/2024	45.03	45.47	43.80	44.11	2,159,983	44.11
11/25/2024	43.52	45.19	43.21	44.95	1,903,536	44.95
11/22/2024	42.00	43.17	41.85	42.80	1,479,919	42.80
11/21/2024	42.18	42.55	41.52	42.00	1,240,876	42.00
11/20/2024	42.82	42.87	41.02	41.66	1,464,974	41.66
11/19/2024	42.00	42.66	41.97	42.38	1,109,627	42.38
11/18/2024	41.57	42.80	41.38	42.41	1,379,489	42.41
11/15/2024	42.71	42.87	40.58	41.29	1,648,330	41.29
11/14/2024	42.48	43.75	41.99	42.75	2,845,250	42.75
11/13/2024	41.42	42.56	41.42	42.41	1,486,987	42.41
11/12/2024	42.11	42.43	41.41	42.09	1,714,602	42.09
11/11/2024	44.43	44.94	42.23	42.70	1,974,566	42.70
11/08/2024	44.95	45.00	43.01	43.98	3,431,192	43.98
11/07/2024	46.94	47.00	44.17	45.27	3,949,151	45.27
11/06/2024	44.15	47.14	43.26	46.79	6,625,753	46.79
11/05/2024	41.95	42.07	38.61	41.37	6,779,340	41.37
11/04/2024	36.64	37.20	35.85	36.01	2,583,095	36.01
11/01/2024	36.56	37.52	36.54	36.63	1,504,935	36.63
10/31/2024	38.14	38.44	35.87	36.50	2,657,630	36.50
10/30/2024	39.80	40.07	38.12	38.12	2,277,480	38.12
10/29/2024	40.22	41.37	40.07	40.72	1,994,736	40.72
10/28/2024	39.02	41.07	39.01	40.24	1,233,869	40.24
10/25/2024	39.39	41.58	39.39	40.40	1,826,519	40.40
10/24/2024	38.44	39.15	38.42	39.07	755,735	39.07
10/23/2024	39.17	39.34	37.94	38.37	1,167,708	38.37
10/22/2024	39.98	39.98	38.81	39.30	1,103,839	39.30
10/21/2024	40.31	40.58	39.53	40.01	928,539	40.01
10/18/2024	40.61	40.98	40.29	40.43	798,646	40.43
10/17/2024	41.06	41.17	40.20	40.40	1,017,586	40.40
10/16/2024	40.97	41.05	40.11	40.30	1,044,549	40.30
10/15/2024	41.00	41.80	40.05	40.26	1,478,281	40.26
10/14/2024	40.90	41.38	40.43	41.33	1,031,848	41.33
10/11/2024	40.10	41.24	40.05	40.85	1,024,451	40.85
10/10/2024	39.56	40.45	39.25	40.31	1,173,777	40.31
10/09/2024	39.31	40.27	39.00	39.89	968,387	39.89
10/08/2024	39.70	39.77	39.04	39.53	1,129,689	39.53
10/07/2024	39.03	39.88	39.02	39.73	1,108,827	39.73
10/04/2024	39.85	40.21	39.29	39.65	952,183	39.65
10/03/2024	39.29	39.97	38.75	38.95	1,528,335	38.95
10/02/2024	38.72	40.15	38.53	39.88	1,533,145	39.88
10/01/2024	40.25	40.42	38.45	38.56	1,406,331	38.56
9/30/2024	40.15	40.69	39.91	40.25	1,368,129	40.25
9/27/2024	41.12	41.73	40.77	40.95	997,439	40.95
9/26/2024	40.95	41.00	39.57	40.76	882,113	40.76
9/25/2024	39.00	39.85	38.85	39.27	1,024,211	39.27
9/24/2024	39.60	39.98	39.02	39.04	825,482	39.04
9/23/2024	39.73	39.79	39.15	39.35	965,397	39.35
9/20/2024	40.63	40.89	39.09	39.41	2,755,691	39.41
9/19/2024	40.63	41.73	39.92	41.02	1,998,214	41.02
9/18/2024	39.01	40.55	38.83	39.18	1,633,048	39.18
9/17/2024	39.65	40.27	38.90	39.11	1,232,146	39.11
9/16/2024	39.54	39.89	38.49	39.19	1,384,820	39.19