Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Globalfoundries Inc (NQ: GFS )

55.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 54.97 56.40 54.01 55.66 1,474,404 +0.99(+1.81%)
Feb 29, 2024 53.16 54.77 52.98 54.67 1,969,490 +2.03(+3.86%)
Feb 28, 2024 52.97 53.22 52.37 52.64 1,137,802 -0.86(-1.61%)
Feb 27, 2024 55.00 55.10 53.47 53.50 1,385,156 -1.02(-1.87%)
Feb 26, 2024 53.42 54.55 53.39 54.52 972,786 +1.37(+2.58%)
Feb 23, 2024 54.16 54.33 52.98 53.15 1,051,711 -0.96(-1.77%)
Feb 22, 2024 54.51 54.77 52.90 54.11 2,683,606 +0.72(+1.35%)
Feb 21, 2024 54.39 54.40 52.40 53.39 2,082,658 -1.11(-2.04%)
Feb 20, 2024 55.90 56.13 53.29 54.50 4,332,113 +1.12(+2.10%)
Feb 16, 2024 54.27 54.35 52.19 53.38 2,500,012 -0.95(-1.75%)
Feb 15, 2024 55.44 55.61 53.75 54.33 1,957,700 -0.64(-1.16%)
Feb 14, 2024 54.22 55.25 53.59 54.97 2,578,289 +0.31(+0.57%)
Feb 13, 2024 53.68 56.33 53.18 54.66 4,136,403 -1.16(-2.08%)
Feb 12, 2024 55.99 57.21 55.67 55.82 2,533,182 -0.12(-0.21%)
Feb 09, 2024 55.05 56.26 54.65 55.94 2,308,368 +1.16(+2.12%)
Feb 08, 2024 52.69 55.79 52.44 54.78 2,489,341 +2.24(+4.26%)
Feb 07, 2024 52.38 52.73 51.12 52.54 1,418,610 +0.89(+1.72%)
Feb 06, 2024 51.31 52.01 51.10 51.65 1,856,134 +0.09(+0.16%)
Feb 05, 2024 53.12 53.60 51.55 51.56 3,297,583 -3.71(-6.70%)
Feb 02, 2024 54.07 55.48 53.91 55.27 1,114,793 +0.61(+1.12%)
Feb 01, 2024 55.10 55.40 54.30 54.66 1,383,688 -0.32(-0.58%)
Jan 31, 2024 55.85 56.40 54.87 54.98 1,392,756 -1.49(-2.64%)
Jan 30, 2024 56.72 56.95 55.99 56.47 1,134,838 -0.88(-1.53%)
Jan 29, 2024 56.60 57.57 56.37 57.35 1,380,826 +0.85(+1.50%)
Jan 26, 2024 58.22 58.27 55.93 56.50 2,240,461 -2.83(-4.77%)
Jan 25, 2024 61.15 61.27 58.77 59.33 1,406,789 -0.94(-1.56%)
Jan 24, 2024 60.86 61.49 59.91 60.27 1,177,163 -0.15(-0.25%)
Jan 23, 2024 59.28 60.79 58.88 60.42 1,394,054 +1.68(+2.86%)
Jan 22, 2024 59.48 59.87 57.77 58.74 1,499,747 -0.43(-0.73%)
Jan 19, 2024 57.19 59.25 56.50 59.17 1,833,095 +2.40(+4.23%)
Jan 18, 2024 55.96 57.16 55.15 56.77 1,764,918 +1.90(+3.46%)
Jan 17, 2024 54.50 55.02 52.79 54.87 1,630,279 -0.74(-1.33%)
Jan 16, 2024 56.58 56.58 54.77 55.61 1,968,591 -1.78(-3.10%)
Jan 12, 2024 57.27 57.77 56.70 57.39 798,979 +0.44(+0.77%)
Jan 11, 2024 57.20 57.63 56.07 56.95 773,804 -0.23(-0.40%)
Jan 10, 2024 58.11 58.11 56.84 57.18 694,531 -1.24(-2.12%)
Jan 09, 2024 57.06 58.77 56.92 58.42 1,257,737 +0.22(+0.38%)
Jan 08, 2024 56.17 59.10 56.10 58.20 1,557,162 +2.16(+3.85%)
Jan 05, 2024 55.92 56.78 55.60 56.04 761,197 +0.21(+0.38%)
Jan 04, 2024 55.56 56.83 55.56 55.83 975,176 -1.19(-2.09%)
Jan 03, 2024 57.00 57.73 56.24 57.02 1,299,487 -0.98(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.