VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
GlobalFoundries (NASDAQ: GFS)
GFS · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
44.39
1 day
+2.35%
~30 days
-5.65%
1 year
+25.68%
Period high
92.55
Period low
32.02
Daily closes — 1 year
High 89.96 · Low 32.24 · Base 100.00 (2025-10-24) → 44.39 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 43.37 | 44.64 | 42.80 | 44.39 | 3,411,982 |
| 2026-10-22 | 46.26 | 46.33 | 43.12 | 43.37 | 7,027,200 |
| 2026-10-21 | 47.52 | 49.06 | 47.03 | 47.70 | 7,294,500 |
| 2026-10-20 | 45.44 | 48.44 | 45.12 | 47.01 | 6,200,100 |
| 2026-10-19 | 48.10 | 48.53 | 45.70 | 46.11 | 7,225,100 |
| 2026-10-16 | 48.00 | 48.56 | 46.57 | 46.68 | 6,123,500 |
| 2026-10-15 | 46.90 | 48.87 | 45.61 | 48.76 | 8,583,700 |
| 2026-10-14 | 47.88 | 49.80 | 47.28 | 48.94 | 13,788,900 |
| 2026-10-13 | 47.04 | 48.44 | 46.22 | 46.70 | 4,954,300 |
| 2026-10-12 | 47.49 | 48.98 | 46.82 | 48.34 | 7,718,800 |
| 2026-10-09 | 50.41 | 50.90 | 47.55 | 48.24 | 5,936,800 |
| 2026-10-08 | 49.24 | 51.45 | 47.68 | 49.36 | 10,466,300 |
| 2026-10-07 | 47.27 | 48.21 | 47.18 | 48.07 | 2,973,900 |
| 2026-10-06 | 48.83 | 49.47 | 48.50 | 48.63 | 2,413,500 |
| 2026-10-05 | 48.90 | 49.20 | 47.50 | 48.56 | 4,463,900 |
| 2026-10-02 | 50.00 | 50.99 | 49.83 | 50.17 | 3,646,700 |
| 2026-10-01 | 47.92 | 48.99 | 47.61 | 48.68 | 2,334,000 |
| 2026-09-30 | 48.24 | 48.59 | 47.43 | 47.92 | 2,265,900 |
| 2026-09-29 | 48.50 | 48.88 | 47.60 | 47.86 | 2,275,000 |
| 2026-09-28 | 48.83 | 49.06 | 46.64 | 47.78 | 3,190,700 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies