Advertisement
U.S. Markets open in 8 hrs 3 mins
S&P Futures
5,888.50 -4.00 (-0.07%) Dow Futures
43,048.00 -121.00 (-0.28%) Nasdaq Futures
20,522.75 -19.25 (-0.09%) Russell 2000 Futures
2,244.70 -1.50 (-0.07%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,763.90 +4.10 (+0.15%)
GLOBALFOUNDRIES Inc. (76J.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 09:59PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 36.90 | 36.93 | 36.90 | 36.93 | 36.93 | - |
| Oct 18, 2024 | 37.16 | 37.18 | 37.16 | 37.18 | 37.18 | - |
| Oct 17, 2024 | 36.94 | 37.59 | 36.94 | 37.24 | 37.24 | - |
| Oct 16, 2024 | 36.87 | 37.05 | 36.87 | 37.05 | 37.05 | - |
| Oct 15, 2024 | 37.74 | 37.74 | 37.34 | 37.34 | 37.34 | - |
| Oct 14, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Oct 11, 2024 | 36.68 | 37.56 | 36.68 | 37.56 | 37.56 | - |
| Oct 10, 2024 | 36.23 | 36.82 | 36.23 | 36.63 | 36.63 | - |
| Oct 09, 2024 | 35.74 | 36.41 | 35.74 | 36.41 | 36.41 | - |
| Oct 08, 2024 | 35.98 | 35.98 | 35.70 | 35.96 | 35.96 | 600 |
| Oct 07, 2024 | 36.01 | 36.01 | 35.92 | 35.92 | 35.92 | - |
| Oct 04, 2024 | 35.22 | 36.12 | 35.22 | 35.78 | 35.78 | - |
| Oct 03, 2024 | 35.88 | 35.88 | 35.34 | 35.42 | 35.42 | - |
| Oct 02, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Oct 01, 2024 | 35.93 | 35.93 | 34.73 | 34.73 | 34.73 | - |
| Sep 30, 2024 | 36.40 | 36.40 | 35.91 | 35.91 | 35.91 | - |
| Sep 27, 2024 | 36.32 | 36.53 | 36.32 | 36.53 | 36.53 | - |
| Sep 26, 2024 | 35.77 | 36.48 | 35.77 | 36.48 | 36.48 | - |
| Sep 25, 2024 | 34.64 | 35.15 | 34.64 | 35.15 | 35.15 | - |
| Sep 24, 2024 | 35.28 | 35.38 | 35.10 | 35.10 | 35.10 | - |
| Sep 23, 2024 | 35.25 | 35.37 | 35.24 | 35.34 | 35.34 | - |
| Sep 20, 2024 | 36.50 | 36.50 | 35.31 | 35.31 | 35.31 | - |
| Sep 19, 2024 | 35.55 | 36.83 | 35.55 | 36.64 | 36.64 | - |
| Sep 18, 2024 | 35.03 | 35.43 | 35.03 | 35.26 | 35.26 | - |
| Sep 17, 2024 | 35.06 | 35.15 | 34.99 | 35.10 | 35.10 | - |
| Sep 16, 2024 | 35.57 | 35.57 | 34.66 | 35.05 | 35.05 | - |
| Sep 13, 2024 | 35.88 | 36.17 | 35.88 | 35.96 | 35.96 | - |
| Sep 12, 2024 | 37.27 | 37.27 | 36.25 | 36.25 | 36.25 | - |
| Sep 11, 2024 | 35.78 | 37.03 | 35.78 | 37.03 | 37.03 | - |
| Sep 10, 2024 | 36.27 | 36.27 | 36.11 | 36.11 | 36.11 | - |
| Sep 09, 2024 | 36.24 | 36.70 | 36.24 | 36.59 | 36.59 | 100 |
| Sep 06, 2024 | 36.80 | 36.80 | 36.03 | 36.30 | 36.30 | 36 |
| Sep 05, 2024 | 37.77 | 37.77 | 37.20 | 37.20 | 37.20 | - |
| Sep 04, 2024 | 38.12 | 38.18 | 38.12 | 38.18 | 38.18 | - |
| Sep 03, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Sep 02, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Aug 30, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| Aug 29, 2024 | 40.25 | 42.01 | 40.25 | 41.42 | 41.42 | - |
| Aug 28, 2024 | 41.13 | 41.13 | 40.74 | 40.90 | 40.90 | - |
| Aug 27, 2024 | 40.93 | 41.18 | 40.93 | 41.08 | 41.08 | - |
| Aug 26, 2024 | 41.02 | 41.18 | 40.94 | 41.09 | 41.09 | - |
| Aug 23, 2024 | 39.82 | 41.16 | 39.82 | 41.16 | 41.16 | - |
| Aug 22, 2024 | 41.13 | 41.13 | 39.91 | 39.91 | 39.91 | - |
| Aug 21, 2024 | 40.87 | 41.14 | 40.87 | 41.14 | 41.14 | - |
| Aug 20, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Aug 19, 2024 | 41.04 | 41.54 | 41.04 | 41.44 | 41.44 | - |
| Aug 16, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Aug 15, 2024 | 39.53 | 41.48 | 39.53 | 41.31 | 41.31 | 36 |
| Aug 14, 2024 | 40.63 | 40.84 | 39.24 | 39.29 | 39.29 | 36 |
| Aug 13, 2024 | 39.46 | 40.61 | 39.46 | 40.61 | 40.61 | - |
| Aug 12, 2024 | 40.01 | 40.01 | 39.34 | 39.34 | 39.34 | - |
| Aug 09, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Aug 08, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Aug 07, 2024 | 39.58 | 40.79 | 39.53 | 39.53 | 39.53 | - |
| Aug 06, 2024 | 41.96 | 41.96 | 40.19 | 40.57 | 40.57 | - |
| Aug 05, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Aug 02, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 01, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Jul 31, 2024 | 47.08 | 47.08 | 46.19 | 46.84 | 46.84 | - |
| Jul 30, 2024 | 47.32 | 47.32 | 45.93 | 46.04 | 46.04 | - |
| Jul 29, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Jul 26, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Jul 25, 2024 | 47.38 | 47.38 | 47.29 | 47.29 | 47.29 | - |
| Jul 24, 2024 | 48.77 | 48.77 | 48.01 | 48.01 | 48.01 | - |
| Jul 23, 2024 | 51.20 | 51.20 | 49.68 | 49.77 | 49.77 | - |
| Jul 22, 2024 | 51.00 | 51.06 | 51.00 | 51.06 | 51.06 | - |
| Jul 19, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Jul 18, 2024 | 53.00 | 53.72 | 53.00 | 53.72 | 53.72 | 50 |
| Jul 17, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Jul 16, 2024 | 50.10 | 50.10 | 49.63 | 49.78 | 49.78 | - |
| Jul 15, 2024 | 50.38 | 50.38 | 50.36 | 50.36 | 50.36 | 150 |
| Jul 12, 2024 | 48.44 | 50.38 | 48.44 | 50.38 | 50.38 | - |
| Jul 11, 2024 | 50.52 | 50.52 | 48.80 | 48.80 | 48.80 | - |
| Jul 10, 2024 | 49.37 | 50.66 | 49.37 | 50.66 | 50.66 | - |
| Jul 09, 2024 | 49.28 | 49.28 | 48.99 | 48.99 | 48.99 | - |
| Jul 08, 2024 | 48.77 | 49.35 | 48.77 | 49.35 | 49.35 | - |
| Jul 05, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Jul 04, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Jul 03, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Jul 02, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| Jul 01, 2024 | 46.90 | 46.90 | 46.19 | 46.74 | 46.74 | - |
| Jun 28, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Jun 27, 2024 | 47.21 | 47.21 | 46.78 | 46.78 | 46.78 | - |
| Jun 26, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Jun 25, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jun 24, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Jun 21, 2024 | 47.45 | 48.09 | 47.45 | 47.81 | 47.81 | - |
| Jun 20, 2024 | 47.61 | 47.99 | 47.61 | 47.80 | 47.80 | - |
| Jun 19, 2024 | 47.15 | 47.56 | 47.15 | 47.34 | 47.34 | 60 |
| Jun 18, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Jun 17, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Jun 14, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Jun 13, 2024 | 45.84 | 45.84 | 44.76 | 44.76 | 44.76 | - |
| Jun 12, 2024 | 44.90 | 45.62 | 44.90 | 45.62 | 45.62 | - |
| Jun 11, 2024 | 44.04 | 44.86 | 44.04 | 44.86 | 44.86 | - |
| Jun 10, 2024 | 44.33 | 44.45 | 44.21 | 44.21 | 44.21 | - |
| Jun 07, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Jun 06, 2024 | 44.89 | 45.21 | 44.62 | 45.21 | 45.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.