Globalfoundries Inc (NQ: GFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	67.32	67.67	62.45	62.42	3,846,775	-4.60(-6.86%)
Mar 30, 2022	74.44	75.48	66.54	67.02	4,526,170	-7.61(-10.20%)
Mar 29, 2022	74.77	74.77	69.32	74.63	3,797,796	+0.73(+0.99%)
Mar 28, 2022	78.70	78.70	71.30	73.90	3,415,814	-5.04(-6.38%)
Mar 25, 2022	76.40	79.49	74.10	78.94	4,251,981	+2.72(+3.57%)
Mar 24, 2022	71.62	77.47	70.62	76.22	3,590,946	+6.13(+8.75%)
Mar 23, 2022	72.54	75.43	69.96	70.09	3,640,949	-3.79(-5.13%)
Mar 22, 2022	73.00	75.41	72.78	73.88	2,206,688	+1.41(+1.95%)
Mar 21, 2022	76.00	76.20	70.81	72.47	3,081,858	-4.31(-5.61%)
Mar 18, 2022	72.06	77.00	71.76	76.78	3,745,019	+4.87(+6.77%)
Mar 17, 2022	68.78	76.38	68.51	71.91	4,790,725	+1.65(+2.35%)
Mar 16, 2022	65.30	70.54	65.26	70.26	3,143,816	+4.47(+6.79%)
Mar 15, 2022	58.67	66.39	58.01	65.79	4,093,374	+7.38(+12.63%)
Mar 14, 2022	58.35	59.23	56.57	58.41	1,517,266	-0.05(-0.09%)
Mar 11, 2022	59.48	59.72	57.46	58.46	1,138,974	-0.42(-0.71%)
Mar 10, 2022	56.94	59.58	54.96	58.88	1,321,267	+0.73(+1.26%)
Mar 09, 2022	58.17	59.43	57.32	58.15	1,425,313	+1.71(+3.03%)
Mar 08, 2022	55.30	58.19	52.77	56.44	1,749,583	+0.65(+1.17%)
Mar 07, 2022	60.39	61.36	55.03	55.79	2,190,972	-4.90(-8.07%)
Mar 04, 2022	61.39	62.57	59.75	60.69	1,550,789	-1.79(-2.86%)
Mar 03, 2022	62.08	64.99	61.51	62.48	3,399,195	+2.88(+4.83%)
Mar 02, 2022	58.31	59.83	57.65	59.60	916,577	+1.38(+2.37%)
Mar 01, 2022	60.50	60.64	57.60	58.22	1,800,051	-2.56(-4.21%)
Feb 28, 2022	55.78	60.88	55.41	60.78	3,105,421	+3.75(+6.58%)
Feb 25, 2022	54.04	57.04	54.15	57.03	4,204,131	+2.23(+4.07%)
Feb 24, 2022	45.94	54.81	45.94	54.80	5,207,581	+6.85(+14.29%)
Feb 23, 2022	49.88	50.79	47.66	47.95	1,239,810	-1.38(-2.80%)
Feb 22, 2022	49.71	50.82	47.74	49.33	1,577,382	-0.38(-0.76%)
Feb 18, 2022				49.71	0	+0.76(+1.55%)
Feb 17, 2022	52.03	52.48	48.47	48.95	2,529,102	-3.98(-7.52%)
Feb 16, 2022	54.96	54.96	51.72	52.93	2,309,593	-2.24(-4.06%)
Feb 15, 2022	55.37	55.95	52.31	55.17	2,983,376	+0.70(+1.29%)
Feb 14, 2022	53.15	55.44	53.03	54.47	1,565,718	+0.99(+1.85%)
Feb 11, 2022	57.68	58.69	53.36	53.48	3,109,918	-4.31(-7.46%)
Feb 10, 2022	56.03	60.99	54.51	57.79	3,413,371	+0.79(+1.39%)
Feb 09, 2022	58.53	58.53	52.62	57.00	6,094,346	+0.95(+1.69%)
Feb 08, 2022	53.80	56.47	53.42	56.05	3,653,354	+1.56(+2.86%)
Feb 07, 2022	52.70	55.60	52.21	54.49	3,346,870	+2.42(+4.65%)
Feb 04, 2022	49.41	52.30	48.70	52.07	2,250,847	+2.73(+5.53%)
Feb 03, 2022	49.00			49.34	1,935,970	-1.01(-2.01%)
Feb 02, 2022	51.88	51.88	49.60	50.35	1,588,413	+0.26(+0.52%)
Feb 01, 2022	49.83	50.72	49.46	50.09	1,581,022	+4.00(+8.68%)
Jan 28, 2022	44.71	46.58	43.59	46.09	2,978,166	+1.38(+3.09%)
Jan 27, 2022	49.00	49.77	43.92	44.71	5,039,469	-2.89(-6.07%)
Jan 26, 2022	49.49	51.17	47.23	47.60	2,925,040	+0.73(+1.56%)
Jan 25, 2022	48.56	49.11	46.71	46.87	2,289,008	-3.57(-7.08%)
Jan 24, 2022	48.00	50.53	45.67	50.44	3,715,762	-0.81(-1.58%)
Jan 21, 2022	52.09	52.50	49.46	51.25	4,287,426	-2.28(-4.26%)
Jan 20, 2022	57.12	57.67	53.51	53.53	2,320,530	-3.14(-5.54%)
Jan 19, 2022	58.03	58.43	55.73	56.67	3,383,230	-1.27(-2.19%)
Jan 18, 2022	58.77	59.97	57.53	57.94	1,427,958	-1.66(-2.79%)
Jan 14, 2022				59.60	0	+0.25(+0.42%)
Jan 13, 2022	63.10	63.37	59.15	59.35	1,738,909	-2.70(-4.35%)
Jan 12, 2022	62.96	64.10	61.21	62.05	790,611	-0.09(-0.14%)
Jan 11, 2022	59.76	62.48	58.80	62.14	1,117,783	+2.38(+3.98%)
Jan 10, 2022	58.78	59.88	56.19	59.76	1,609,868	-0.25(-0.42%)
Jan 07, 2022	61.11	61.70	58.31	60.01	1,175,833	-1.50(-2.44%)
Jan 06, 2022	62.14	63.47	60.25	61.51	1,153,875	-1.04(-1.66%)
Jan 05, 2022	64.63	66.12	62.26	62.55	1,904,892	-3.16(-4.81%)
Jan 04, 2022	67.32	69.34	63.91	65.71	1,988,667	-1.02(-1.53%)