Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| GFS Historical Stock Prices |
| Preferred Stock Newsletter |
| GFS Options Chain |
| Stock Message Boards |
GlobalFoundries (GFS) has the following price history information. Looking back at GFS historical stock prices for the last five trading days, on April 22, 2024, GFS opened at $46.51, traded as high as $46.81 and as low as $45.52, and closed at $46.37. Trading volume was a total of 1.29M shares. On April 23, 2024, GFS opened at $46.29, traded as high as $47.08 and as low as $46.19, and closed at $46.35. Trading volume was a total of 1.12M shares. On April 24, 2024, GFS opened at $46.69, traded as high as $47.53 and as low as $46.44, and closed at $47.31. Trading volume was a total of 1.91M shares. On April 25, 2024, GFS opened at $47.44, traded as high as $48.36 and as low as $47.32, and closed at $47.79. Trading volume was a total of 1.10M shares. On April 26, 2024, GFS opened at $47.07, traded as high as $48.78 and as low as $47.06, and closed at $48.39. Trading volume was a total of 865.30K shares.
GFS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into GlobalFoundries shares, starting with a $10,000 purchase of GFS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 10/29/2021 | |
| End date: | 04/26/2024 | |
| Start price/share: | $48.74 | |
| End price/share: | $48.39 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -0.72% | |
| Average Annual Total Return: | -0.29% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $9,927.86 | |
| Years: | 2.49 | |
 | |||||
| GFS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/22/2024 | $46.51 | $46.81 | $45.52 | $46.37 | 1.29M |
| 04/23/2024 | $46.29 | $47.08 | $46.19 | $46.35 | 1.12M |
| 04/24/2024 | $46.69 | $47.53 | $46.44 | $47.31 | 1.91M |
| 04/25/2024 | $47.44 | $48.36 | $47.32 | $47.79 | 1.10M |
| 04/26/2024 | $47.07 | $48.78 | $47.06 | $48.39 | 865.30K |
|
| About GlobalFoundries |
| GlobalFoundries is a semiconductor foundry engaged in the manufacture of semiconductor devices, including microprocessors, mobile application processors, baseband processors, network processors, radio frequency modems, microcontrollers, power management units and microelectromechanical systems. Co.'s key technology portfolio includes a range of technology platforms, including its radio frequency Silicon-on-Insulator (SOI) solutions, Fin Field-Effect Transistor, Complementary Metal-Oxide Semiconductor, its proprietary Fully-Depleted SOI, Silicon Germanium products and Silicon Photonics, all of which can be engineered and designed for a set of applications. |
| GFS Historical Closing Prices | |
| Date | Close |
| 04/22/2024 | $46.37 |
| 04/23/2024 | $46.35 |
| 04/24/2024 | $47.31 |
| 04/25/2024 | $47.79 |
| 04/26/2024 | $48.39 |
| Energy Historical Prices |
| GFS is categorized under the Energy sector; below are some other companies in the same sector:
GGS Historical Stock Prices
|
Free GFS Email Alerts:
GFS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.