Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalfoundries Inc (NQ: GFS )

54.00 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 53.43 55.97 52.27 52.29 1,354,081 -1.77(-3.27%)
Apr 28, 2022 52.57 54.55 51.92 54.06 1,404,401 +2.42(+4.69%)
Apr 27, 2022 49.49 52.44 48.77 51.64 1,845,735 +2.14(+4.32%)
Apr 26, 2022 52.74 52.95 49.44 49.50 2,164,037 -3.22(-6.11%)
Apr 25, 2022 50.24 52.77 49.28 52.72 1,538,924 +1.98(+3.90%)
Apr 22, 2022 51.41 53.23 50.22 50.74 1,445,816 -1.30(-2.50%)
Apr 21, 2022 53.84 55.00 51.35 52.04 2,490,956 -1.15(-2.16%)
Apr 20, 2022 54.26 54.29 52.06 53.19 2,143,208 +0.30(+0.57%)
Apr 19, 2022 52.77 53.46 51.55 52.89 1,180,534 +0.24(+0.46%)
Apr 18, 2022 52.00 53.09 51.15 52.65 1,288,616 +0.55(+1.06%)
Apr 14, 2022 55.00 55.25 50.82 52.10 2,125,567 -2.73(-4.98%)
Apr 13, 2022 53.56 54.84 52.94 54.83 1,470,820 +1.54(+2.89%)
Apr 12, 2022 55.22 56.16 52.75 53.29 3,008,581 -0.75(-1.39%)
Apr 11, 2022 53.60 55.44 51.86 54.04 1,715,954 -0.71(-1.30%)
Apr 08, 2022 55.81 56.45 54.26 54.75 1,563,435 -1.44(-2.56%)
Apr 07, 2022 56.50 57.95 55.70 56.19 2,020,866 -0.71(-1.25%)
Apr 06, 2022 56.58 58.51 55.39 56.90 2,510,468 -1.50(-2.57%)
Apr 05, 2022 61.37 61.98 57.22 58.40 3,234,616 -3.89(-6.24%)
Apr 04, 2022 61.02 64.00 60.12 62.29 1,872,704 +1.55(+2.55%)
Apr 01, 2022 62.80 63.53 59.48 60.74 2,951,075 -1.68(-2.69%)
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%)
Jan 03, 2022 65.09 67.39 64.35 66.73 1,766,636 +1.76(+2.71%)
Dec 31, 2021 64.49 65.55 63.77 64.97 866,089 +0.48(+0.74%)
Dec 30, 2021 64.00 65.36 63.43 64.49 1,051,403 +0.69(+1.08%)
Dec 29, 2021 65.27 66.33 63.05 63.80 733,958 -1.58(-2.42%)
Dec 28, 2021 64.77 67.47 64.05 65.38 1,039,064 +1.38(+2.16%)
Dec 27, 2021 62.00 64.39 61.63 64.00 756,200 +2.29(+3.71%)
Dec 23, 2021 62.28 63.87 61.00 61.71 751,208 -0.72(-1.15%)
Dec 22, 2021 62.15 62.45 60.53 62.43 840,000 +0.19(+0.31%)
Dec 21, 2021 60.58 62.45 59.75 62.24 2,131,398 +2.34(+3.91%)
Dec 20, 2021 59.90 60.13 56.60 59.90 2,706,365 -0.10(-0.17%)
Dec 17, 2021 59.10 60.40 56.20 60.00 5,666,893 -0.66(-1.09%)
Dec 16, 2021 61.64 62.55 59.78 60.66 2,029,498 -0.31(-0.51%)
Dec 15, 2021 60.63 61.18 57.44 60.97 1,849,612 +0.83(+1.38%)
Dec 14, 2021 60.14 61.37 58.61 60.14 1,376,695 -1.07(-1.75%)
Dec 13, 2021 63.99 65.28 60.84 61.21 1,324,338 -2.62(-4.10%)
Dec 10, 2021 65.10 65.86 61.19 63.83 1,881,474 +0.13(+0.20%)
Dec 09, 2021 66.16 67.45 63.14 63.70 1,504,125 -2.07(-3.15%)
Dec 08, 2021 68.03 68.10 64.85 65.77 1,784,746 -2.09(-3.08%)
Dec 07, 2021 66.02 70.64 66.02 67.86 2,767,744 +2.94(+4.53%)
Dec 06, 2021 67.81 67.96 63.80 64.92 2,765,322 -4.11(-5.95%)
Dec 03, 2021 65.32 69.39 63.60 69.03 1,916,471 +3.22(+4.89%)
Dec 02, 2021 65.45 67.18 62.44 65.81 1,910,277 -0.45(-0.68%)
Dec 01, 2021 72.00 72.48 66.06 66.26 3,172,862 -2.98(-4.30%)
Nov 30, 2021 71.00 71.46 66.50 69.24 3,477,896 -1.30(-1.84%)
Nov 29, 2021 68.96 73.25 68.80 70.54 3,815,477 +3.25(+4.83%)
Nov 26, 2021 65.57 69.39 64.75 67.29 1,454,303 -1.68(-2.44%)
Nov 24, 2021 63.87 69.57 62.33 68.97 1,998,439 +5.19(+8.14%)
Nov 23, 2021 64.06 64.78 61.61 63.78 1,562,843 +9.52(+17.56%)
Nov 22, 2021 66.14 68.19 54.26 54.26 4,245,644 -7.85(-12.65%)
Nov 19, 2021 66.01 67.90 61.70 62.11 2,391,354 -2.16(-3.36%)
Nov 18, 2021 67.39 64.54 63.50 64.27 2,823,276 +1.57(+2.50%)
Nov 17, 2021 61.98 64.17 61.50 62.70 1,427,209 +1.03(+1.67%)
Nov 16, 2021 59.13 62.77 57.70 61.67 1,135,466 +2.07(+3.47%)
Nov 15, 2021 55.69 60.12 53.85 59.60 1,427,994 +3.64(+6.50%)
Nov 12, 2021 55.63 56.35 53.25 55.96 1,703,360 -0.23(-0.41%)
Nov 11, 2021 58.73 59.66 55.05 56.19 1,761,007 -1.53(-2.65%)
Nov 10, 2021 59.00 57.72 1,542,310 -2.11(-3.53%)
Nov 09, 2021 58.98 61.12 56.87 59.83 1,945,366 +0.47(+0.79%)
Nov 08, 2021 62.81 62.97 58.82 59.36 3,001,260 -4.27(-6.71%)
Nov 05, 2021 65.00 66.00 56.16 63.63 4,222,107 +0.95(+1.52%)
Nov 04, 2021 60.35 65.74 60.35 62.68 3,988,309 +3.68(+6.24%)
Nov 03, 2021 57.00 59.38 56.17 59.00 2,636,264 +2.58(+4.57%)
Nov 02, 2021 57.51 58.62 55.00 56.42 4,119,158 +2.55(+4.73%)
Nov 01, 2021 54.27 58.67 53.06 53.87 9,935,349 +5.13(+10.53%)
Oct 29, 2021 46.00 49.48 48.74 4,639,476 +2.34(+5.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.