기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Global Foundries Inc | GFS | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
54.20 | 53.78 | 54.50 | 54.18 |
GFS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 51.70 | 54.71 | 50.89 | 53.60 | 1,179,284 | 2.17 | 4.20% |
1개월 | 46.51 | 55.76 | 45.52 | 50.07 | 1,444,340 | 7.36 | 15.82% |
3개월 | 54.16 | 56.40 | 45.52 | 51.13 | 1,367,932 | -0.29 | -0.54% |
6개월 | 56.50 | 62.61 | 45.52 | 53.80 | 1,507,415 | -2.63 | -4.65% |
1년 | 54.59 | 68.57 | 45.52 | 55.96 | 1,483,661 | -0.72 | -1.32% |
3년 | 47.00 | 79.49 | 36.81 | 57.42 | 1,890,844 | 6.87 | 14.62% |
5년 | 47.00 | 79.49 | 36.81 | 57.42 | 1,890,844 | 6.87 | 14.62% |
GFS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 54.18 | -0.29 | -0.53% | 54.63 | 54.63 | 53.55 | 1,042,959 |
16 5월(5) 2024 | 54.47 | 0.08 | 0.15% | 54.70 | 54.71 | 53.30 | 1,631,260 |
15 5월(5) 2024 | 54.39 | 1.76 | 3.34% | 53.00 | 54.50 | 52.66 | 1,474,325 |
14 5월(5) 2024 | 52.63 | 1.54 | 3.01% | 51.47 | 52.71 | 51.25 | 789,009 |
11 5월(5) 2024 | 51.09 | -0.51 | -0.99% | 51.70 | 52.24 | 50.89 | 958,867 |
10 5월(5) 2024 | 51.60 | -0.76 | -1.45% | 52.48 | 52.48 | 51.31 | 1,023,171 |
09 5월(5) 2024 | 52.36 | -0.90 | -1.69% | 53.26 | 53.37 | 51.96 | 1,512,638 |
08 5월(5) 2024 | 53.26 | 3.53 | 7.10% | 52.16 | 55.76 | 52.10 | 3,583,431 |
07 5월(5) 2024 | 49.73 | 0.46 | 0.93% | 49.50 | 50.665 | 49.37 | 2,046,584 |
04 5월(5) 2024 | 49.27 | 0.99 | 2.05% | 48.81 | 50.17 | 48.7204 | 1,554,865 |
03 5월(5) 2024 | 48.28 | 1.24 | 2.64% | 47.51 | 48.35 | 46.93 | 1,332,812 |
02 5월(5) 2024 | 47.04 | -1.84 | -3.76% | 48.23 | 48.57 | 46.97 | 1,322,609 |
01 5월(5) 2024 | 48.88 | 0.08 | 0.16% | 48.60 | 49.265 | 48.60 | 1,470,405 |
30 4월(4) 2024 | 48.80 | 0.41 | 0.85% | 48.40 | 49.14 | 48.40 | 686,916 |
27 4월(4) 2024 | 48.39 | 0.60 | 1.26% | 47.07 | 48.78 | 47.06 | 865,267 |
26 4월(4) 2024 | 47.79 | 0.48 | 1.01% | 47.48 | 48.36 | 47.32 | 1,099,904 |
25 4월(4) 2024 | 47.31 | 0.96 | 2.07% | 46.69 | 47.53 | 46.44 | 1,909,488 |
24 4월(4) 2024 | 46.35 | -0.02 | -0.04% | 46.29 | 47.08 | 46.19 | 1,119,132 |
23 4월(4) 2024 | 46.37 | 0.11 | 0.24% | 46.51 | 46.8134 | 45.52 | 1,286,640 |
20 4월(4) 2024 | 46.26 | -0.63 | -1.34% | 46.51 | 47.22 | 46.23 | 2,176,525 |
19 4월(4) 2024 | 46.89 | -0.47 | -0.99% | 47.23 | 47.30 | 46.42 | 1,413,476 |
18 4월(4) 2024 | 47.36 | -0.44 | -0.92% | 47.71 | 48.26 | 47.20 | 1,242,871 |