Stockscreener 앱 받기
34.42
3.48%
-1.24
시간 외 거래:
34.43
0.010
+0.03%
Globalfoundries Inc 주식 (GFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $35.27 | $34.13 | $1.14 | 2,628,472.0 | -3.48% |
| 2025-11-03 | $36.06 | $35.04 | $1.02 | 2,421,868.0 | +0.17% |
| 2025-10-31 | $35.99 | $35.16 | $0.821 | 3,277,838.0 | -1.28% |
| 2025-10-30 | $37.20 | $34.45 | $2.75 | 5,991,214.0 | +4.98% |
| 2025-10-29 | $34.98 | $34.19 | $0.795 | 2,097,981.0 | -0.84% |
| 2025-10-28 | $35.45 | $34.04 | $1.41 | 3,615,636.0 | -2.20% |
| 2025-10-27 | $36.17 | $35.17 | $1.00 | 2,135,456.0 | +0.28% |
| 2025-10-24 | $36.20 | $35.32 | $0.88 | 2,381,075.0 | +0.43% |
| 2025-10-23 | $35.20 | $34.06 | $1.14 | 1,893,720.0 | +2.00% |
| 2025-10-22 | $35.46 | $34.14 | $1.32 | 2,384,457.0 | -3.04% |
| 2025-10-21 | $35.99 | $35.37 | $0.62 | 1,871,537.0 | -0.03% |
| 2025-10-20 | $35.86 | $34.62 | $1.23 | 2,362,502.0 | +2.83% |
| 2025-10-17 | $34.71 | $33.92 | $0.79 | 1,888,024.0 | +0.04% |
| 2025-10-16 | $35.57 | $34.18 | $1.39 | 1,948,933.0 | -1.50% |
| 2025-10-15 | $35.76 | $34.50 | $1.26 | 2,537,155.0 | -0.11% |
| 2025-10-14 | $35.74 | $33.60 | $2.14 | 2,619,166.0 | +2.15% |
| 2025-10-13 | $34.40 | $33.30 | $1.10 | 2,776,619.0 | +4.37% |
| 2025-10-10 | $35.54 | $32.94 | $2.60 | 4,366,412.0 | -6.71% |
| 2025-10-09 | $35.97 | $34.66 | $1.31 | 2,658,892.0 | -1.59% |
| 2025-10-08 | $35.95 | $34.52 | $1.43 | 3,227,905.0 | +2.84% |
| 2025-10-07 | $36.50 | $34.67 | $1.83 | 2,670,334.0 | -2.87% |
Globalfoundries Inc 주식 (GFS) 연도별 가격 이력
이 심층 분석에서는 Globalfoundries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Globalfoundries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Globalfoundries Inc 주식 (GFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $36.06 | $34.13 | $1.93 | 7,678,812.0 | -3.31% |
| 2025-10 | $37.60 | $32.94 | $4.66 | 68,041,768.0 | -0.67% |
| 2025-09 | $38.34 | $31.59 | $6.75 | 74,574,390.0 | +7.34% |
| 2025-08 | $37.17 | $31.51 | $5.66 | 61,917,864.0 | -10.70% |
| 2025-07 | $42.27 | $37.21 | $5.05 | 34,648,049.0 | -2.12% |
| 2025-06 | $39.80 | $35.44 | $4.36 | 31,276,677.0 | +6.70% |
| 2025-05 | $40.11 | $34.35 | $5.76 | 32,933,300.0 | +2.08% |
| 2025-04 | $37.47 | $29.77 | $7.70 | 46,935,827.0 | -4.99% |
| 2025-03 | $41.82 | $35.77 | $6.05 | 48,391,575.0 | -4.80% |
| 2025-02 | $47.69 | $36.27 | $11.42 | 54,194,700.0 | -6.51% |
| 2025-01 | $45.10 | $39.72 | $5.38 | 29,142,472.0 | -3.36% |
Globalfoundries Inc 주식 (GFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.65 | $40.50 | $6.15 | 29,217,392.0 | -0.12% |
| 2024-11 | $47.14 | $35.85 | $11.29 | 47,161,038.0 | +18.49% |
| 2024-10 | $41.80 | $35.87 | $5.93 | 29,558,733.0 | -9.32% |
| 2024-09 | $45.91 | $38.49 | $7.42 | 26,157,348.0 | -13.77% |
| 2024-08 | $51.12 | $42.59 | $8.53 | 32,459,935.0 | -8.49% |
| 2024-07 | $61.98 | $49.21 | $12.77 | 34,426,736.0 | +0.89% |
| 2024-06 | $51.98 | $46.77 | $5.21 | 28,638,740.0 | +3.18% |
| 2024-05 | $55.76 | $46.93 | $8.83 | 45,420,847.0 | +0.25% |
| 2024-04 | $53.20 | $45.52 | $7.68 | 28,683,900.0 | -6.20% |
| 2024-03 | $56.40 | $50.57 | $5.83 | 26,720,760.0 | -4.68% |
| 2024-02 | $57.21 | $51.10 | $6.11 | 43,120,061.0 | -0.56% |
| 2024-01 | $61.49 | $52.79 | $8.70 | 28,291,209.0 | -9.27% |
Globalfoundries Inc 주식 (GFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.61 | $50.98 | $11.63 | 32,411,693.0 | +12.87% |
| 2023-11 | $58.68 | $48.12 | $10.56 | 32,793,982.0 | +8.20% |
| 2023-10 | $58.74 | $48.54 | $10.20 | 24,935,003.0 | -14.73% |
| 2023-09 | $61.14 | $54.33 | $6.81 | 26,006,562.0 | +5.32% |
| 2023-08 | $63.69 | $51.41 | $12.28 | 35,145,092.0 | -13.25% |
| 2023-07 | $68.57 | $60.37 | $8.20 | 32,972,276.0 | -1.38% |
| 2023-06 | $65.05 | $56.34 | $8.71 | 28,075,790.0 | +10.71% |
| 2023-05 | $62.26 | $53.24 | $9.02 | 36,575,037.0 | -0.80% |
| 2023-04 | $72.37 | $57.36 | $15.01 | 22,443,683.0 | -18.54% |
| 2023-03 | $72.34 | $62.58 | $9.76 | 27,892,249.0 | +10.47% |
| 2023-02 | $72.50 | $59.38 | $13.12 | 41,862,144.0 | +10.22% |
| 2023-01 | $60.48 | $50.40 | $10.08 | 28,329,543.0 | +10.00% |
1.81%
자본화:
|
볼륨(24시간):