GLOBALFOUNDRIES Inc NASDAQ:GFS Historical Prices

Below are the 592 trading days of historical prices for GFS.

# Exchange Symbol Date Open High Low Close
592 NASDAQ GFS Thu, Mar 7, 2024 53.35 55.10 53.16 54.99
591 NASDAQ GFS Wed, Mar 6, 2024 52.84 53.33 52.29 52.57
590 NASDAQ GFS Tue, Mar 5, 2024 53.08 54.01 51.95 52.53
589 NASDAQ GFS Mon, Mar 4, 2024 55.94 55.99 54.51 54.62
588 NASDAQ GFS Fri, Mar 1, 2024 54.97 56.40 54.01 55.66
587 NASDAQ GFS Thu, Feb 29, 2024 53.16 54.77 52.98 54.67
586 NASDAQ GFS Wed, Feb 28, 2024 52.97 53.22 52.37 52.64
585 NASDAQ GFS Tue, Feb 27, 2024 55.00 55.10 53.47 53.50
584 NASDAQ GFS Mon, Feb 26, 2024 53.42 54.55 53.39 54.52
583 NASDAQ GFS Fri, Feb 23, 2024 54.16 54.33 52.99 53.15
582 NASDAQ GFS Thu, Feb 22, 2024 54.51 54.77 52.90 54.11
581 NASDAQ GFS Wed, Feb 21, 2024 54.39 54.40 52.40 53.39
580 NASDAQ GFS Tue, Feb 20, 2024 55.90 56.13 53.29 54.50
579 NASDAQ GFS Fri, Feb 16, 2024 54.27 54.35 52.19 53.38
578 NASDAQ GFS Thu, Feb 15, 2024 55.44 55.61 53.75 54.33
577 NASDAQ GFS Wed, Feb 14, 2024 54.22 55.25 53.59 54.97
576 NASDAQ GFS Tue, Feb 13, 2024 53.68 56.33 53.18 54.66
575 NASDAQ GFS Mon, Feb 12, 2024 55.99 57.21 55.68 55.82
574 NASDAQ GFS Fri, Feb 9, 2024 55.05 56.26 54.65 55.94
573 NASDAQ GFS Thu, Feb 8, 2024 52.69 55.79 52.44 54.78
572 NASDAQ GFS Wed, Feb 7, 2024 52.38 52.74 51.12 52.54
571 NASDAQ GFS Tue, Feb 6, 2024 51.31 52.01 51.10 51.65
570 NASDAQ GFS Mon, Feb 5, 2024 53.12 53.60 51.55 51.57
569 NASDAQ GFS Fri, Feb 2, 2024 54.07 55.48 53.91 55.27
568 NASDAQ GFS Thu, Feb 1, 2024 55.10 55.40 54.30 54.66
567 NASDAQ GFS Wed, Jan 31, 2024 55.85 56.40 54.87 54.98
566 NASDAQ GFS Tue, Jan 30, 2024 56.72 56.96 56.00 56.47
565 NASDAQ GFS Mon, Jan 29, 2024 56.60 57.57 56.37 57.35
564 NASDAQ GFS Fri, Jan 26, 2024 58.22 58.27 55.93 56.50
563 NASDAQ GFS Thu, Jan 25, 2024 61.15 61.27 58.77 59.33
562 NASDAQ GFS Wed, Jan 24, 2024 60.86 61.49 59.91 60.27
561 NASDAQ GFS Tue, Jan 23, 2024 59.28 60.79 58.88 60.42
560 NASDAQ GFS Mon, Jan 22, 2024 59.48 59.87 57.77 58.74
559 NASDAQ GFS Fri, Jan 19, 2024 57.19 59.25 56.50 59.17
558 NASDAQ GFS Thu, Jan 18, 2024 55.96 57.16 55.15 56.77
557 NASDAQ GFS Wed, Jan 17, 2024 54.50 55.02 52.79 54.87
556 NASDAQ GFS Tue, Jan 16, 2024 56.58 56.58 54.77 55.61
555 NASDAQ GFS Fri, Jan 12, 2024 57.27 57.77 56.70 57.39
554 NASDAQ GFS Thu, Jan 11, 2024 57.20 57.64 56.07 56.95
553 NASDAQ GFS Wed, Jan 10, 2024 58.11 58.11 56.84 57.18
552 NASDAQ GFS Tue, Jan 9, 2024 57.06 58.77 56.92 58.42
551 NASDAQ GFS Mon, Jan 8, 2024 56.17 59.10 56.10 58.20
550 NASDAQ GFS Fri, Jan 5, 2024 55.92 56.78 55.60 56.04
549 NASDAQ GFS Thu, Jan 4, 2024 55.56 56.83 55.56 55.83
548 NASDAQ GFS Wed, Jan 3, 2024 57.00 57.73 56.24 57.02
547 NASDAQ GFS Tue, Jan 2, 2024 59.87 60.49 57.47 58.00
546 NASDAQ GFS Fri, Dec 29, 2023 61.38 61.41 60.14 60.60
545 NASDAQ GFS Thu, Dec 28, 2023 62.61 62.61 61.30 61.51
544 NASDAQ GFS Wed, Dec 27, 2023 62.49 62.61 61.81 62.24
543 NASDAQ GFS Tue, Dec 26, 2023 60.73 62.13 60.62 61.99
542 NASDAQ GFS Fri, Dec 22, 2023 60.00 60.84 59.78 60.34
541 NASDAQ GFS Thu, Dec 21, 2023 59.10 60.08 58.91 59.81
540 NASDAQ GFS Wed, Dec 20, 2023 58.25 58.95 57.91 58.04
539 NASDAQ GFS Tue, Dec 19, 2023 58.80 59.47 58.36 58.63
538 NASDAQ GFS Mon, Dec 18, 2023 58.93 58.99 57.57 58.52
537 NASDAQ GFS Fri, Dec 15, 2023 59.22 60.26 57.97 58.75
536 NASDAQ GFS Thu, Dec 14, 2023 58.50 60.76 58.19 59.22
535 NASDAQ GFS Wed, Dec 13, 2023 56.50 57.88 55.80 57.75
534 NASDAQ GFS Tue, Dec 12, 2023 55.41 56.49 55.11 56.31
533 NASDAQ GFS Mon, Dec 11, 2023 53.35 55.96 53.28 55.35
532 NASDAQ GFS Fri, Dec 8, 2023 52.38 53.33 52.19 52.50
531 NASDAQ GFS Thu, Dec 7, 2023 51.66 53.14 51.25 52.76
530 NASDAQ GFS Wed, Dec 6, 2023 52.44 52.79 50.98 51.08
529 NASDAQ GFS Tue, Dec 5, 2023 51.95 52.19 51.19 51.62
528 NASDAQ GFS Mon, Dec 4, 2023 53.01 53.18 51.46 52.46
527 NASDAQ GFS Fri, Dec 1, 2023 53.49 54.09 53.27 53.63
526 NASDAQ GFS Thu, Nov 30, 2023 55.05 55.20 53.50 53.69
525 NASDAQ GFS Wed, Nov 29, 2023 55.69 56.59 54.85 54.95
524 NASDAQ GFS Tue, Nov 28, 2023 55.15 55.39 54.51 54.84
523 NASDAQ GFS Mon, Nov 27, 2023 55.51 56.02 54.67 55.37
522 NASDAQ GFS Fri, Nov 24, 2023 56.33 56.79 55.93 55.96
521 NASDAQ GFS Wed, Nov 22, 2023 57.18 57.59 56.59 56.87
520 NASDAQ GFS Tue, Nov 21, 2023 58.04 58.05 56.07 56.49
519 NASDAQ GFS Mon, Nov 20, 2023 56.37 58.68 56.33 58.42
518 NASDAQ GFS Fri, Nov 17, 2023 56.50 56.72 55.95 56.31
517 NASDAQ GFS Thu, Nov 16, 2023 56.42 57.35 55.87 56.42
516 NASDAQ GFS Wed, Nov 15, 2023 56.09 57.33 55.92 56.14
515 NASDAQ GFS Tue, Nov 14, 2023 54.01 56.05 53.71 55.79
514 NASDAQ GFS Mon, Nov 13, 2023 51.42 52.40 51.13 52.13
513 NASDAQ GFS Fri, Nov 10, 2023 51.08 52.00 50.06 51.97
512 NASDAQ GFS Thu, Nov 9, 2023 53.10 53.15 50.56 50.81
511 NASDAQ GFS Wed, Nov 8, 2023 54.51 54.87 52.71 53.02
510 NASDAQ GFS Tue, Nov 7, 2023 54.50 56.46 53.00 54.27
509 NASDAQ GFS Mon, Nov 6, 2023 53.20 53.87 51.33 51.66
508 NASDAQ GFS Fri, Nov 3, 2023 51.31 53.30 51.26 52.85
507 NASDAQ GFS Thu, Nov 2, 2023 49.97 50.79 49.40 50.38
506 NASDAQ GFS Wed, Nov 1, 2023 49.75 49.75 48.12 48.85
505 NASDAQ GFS Tue, Oct 31, 2023 50.00 50.05 48.54 49.62
504 NASDAQ GFS Mon, Oct 30, 2023 51.98 52.00 49.71 49.91
503 NASDAQ GFS Fri, Oct 27, 2023 52.41 52.74 51.72 51.98
502 NASDAQ GFS Thu, Oct 26, 2023 51.54 53.07 51.54 52.06
501 NASDAQ GFS Wed, Oct 25, 2023 53.50 53.81 51.14 51.59
500 NASDAQ GFS Tue, Oct 24, 2023 54.11 54.91 53.95 54.39
499 NASDAQ GFS Mon, Oct 23, 2023 54.58 55.03 53.46 53.95
498 NASDAQ GFS Fri, Oct 20, 2023 56.10 56.21 54.01 54.36
497 NASDAQ GFS Thu, Oct 19, 2023 56.55 57.05 55.68 55.83
496 NASDAQ GFS Wed, Oct 18, 2023 55.69 56.25 55.20 55.61
495 NASDAQ GFS Tue, Oct 17, 2023 55.71 57.00 55.25 56.48
494 NASDAQ GFS Mon, Oct 16, 2023 56.01 56.84 55.62 56.52
493 NASDAQ GFS Fri, Oct 13, 2023 57.21 57.38 55.19 55.65
492 NASDAQ GFS Thu, Oct 12, 2023 57.42 58.53 56.88 57.23
491 NASDAQ GFS Wed, Oct 11, 2023 58.38 58.70 56.88 57.23
490 NASDAQ GFS Tue, Oct 10, 2023 56.54 58.69 56.54 58.02
489 NASDAQ GFS Mon, Oct 9, 2023 56.32 56.69 55.74 56.48
488 NASDAQ GFS Fri, Oct 6, 2023 55.88 57.25 55.57 56.92
487 NASDAQ GFS Thu, Oct 5, 2023 57.33 57.45 55.65 56.47
486 NASDAQ GFS Wed, Oct 4, 2023 56.48 57.38 55.82 57.06
485 NASDAQ GFS Tue, Oct 3, 2023 57.28 58.10 55.36 56.06
484 NASDAQ GFS Mon, Oct 2, 2023 57.96 58.74 57.37 57.97
483 NASDAQ GFS Fri, Sep 29, 2023 59.17 59.50 57.92 58.19
482 NASDAQ GFS Thu, Sep 28, 2023 58.19 59.87 57.30 58.60
481 NASDAQ GFS Wed, Sep 27, 2023 56.77 58.13 56.22 57.81
480 NASDAQ GFS Tue, Sep 26, 2023 56.89 57.51 55.93 56.23
479 NASDAQ GFS Mon, Sep 25, 2023 56.31 57.34 55.99 57.26
478 NASDAQ GFS Fri, Sep 22, 2023 57.77 58.36 56.72 56.83
477 NASDAQ GFS Thu, Sep 21, 2023 56.74 58.66 56.43 57.31
476 NASDAQ GFS Wed, Sep 20, 2023 57.98 58.79 57.29 57.35
475 NASDAQ GFS Tue, Sep 19, 2023 58.19 58.19 56.74 57.86
474 NASDAQ GFS Mon, Sep 18, 2023 57.90 58.81 57.85 58.25
473 NASDAQ GFS Fri, Sep 15, 2023 60.41 60.85 57.71 58.08
472 NASDAQ GFS Thu, Sep 14, 2023 60.45 61.06 59.23 60.76
471 NASDAQ GFS Wed, Sep 13, 2023 60.00 61.14 59.52 59.81
470 NASDAQ GFS Tue, Sep 12, 2023 58.65 60.60 58.51 60.07
469 NASDAQ GFS Mon, Sep 11, 2023 58.75 58.75 58.75 58.75
468 NASDAQ GFS Fri, Sep 8, 2023 56.59 58.46 56.55 57.99
467 NASDAQ GFS Thu, Sep 7, 2023 54.55 56.67 54.33 56.53
466 NASDAQ GFS Wed, Sep 6, 2023 56.03 56.69 55.21 55.78
465 NASDAQ GFS Tue, Sep 5, 2023 55.27 56.45 54.90 56.15
464 NASDAQ GFS Fri, Sep 1, 2023 55.80 55.95 55.02 55.44
463 NASDAQ GFS Thu, Aug 31, 2023 54.49 55.47 54.34 55.25
462 NASDAQ GFS Wed, Aug 30, 2023 54.35 55.07 53.81 54.69
461 NASDAQ GFS Tue, Aug 29, 2023 52.12 54.77 51.95 54.53
460 NASDAQ GFS Mon, Aug 28, 2023 53.21 53.40 52.31 52.74
459 NASDAQ GFS Fri, Aug 25, 2023 52.50 52.80 51.41 52.52
458 NASDAQ GFS Thu, Aug 24, 2023 55.28 55.28 52.05 52.17
457 NASDAQ GFS Wed, Aug 23, 2023 53.91 55.07 53.43 54.63
456 NASDAQ GFS Tue, Aug 22, 2023 55.67 55.74 53.24 54.03
455 NASDAQ GFS Mon, Aug 21, 2023 53.83 55.22 53.66 54.97
454 NASDAQ GFS Fri, Aug 18, 2023 54.35 54.55 52.98 53.91
453 NASDAQ GFS Thu, Aug 17, 2023 56.08 56.20 54.60 54.65
452 NASDAQ GFS Wed, Aug 16, 2023 56.85 57.32 55.95 55.95
451 NASDAQ GFS Tue, Aug 15, 2023 57.69 57.95 56.73 57.17
450 NASDAQ GFS Mon, Aug 14, 2023 56.67 58.20 56.14 58.19
449 NASDAQ GFS Fri, Aug 11, 2023 57.24 57.28 55.70 56.88
448 NASDAQ GFS Thu, Aug 10, 2023 60.00 60.71 58.32 58.49
447 NASDAQ GFS Wed, Aug 9, 2023 59.73 60.16 58.79 59.21
446 NASDAQ GFS Tue, Aug 8, 2023 55.79 60.50 55.65 60.13
445 NASDAQ GFS Mon, Aug 7, 2023 59.20 59.72 58.49 59.15
444 NASDAQ GFS Fri, Aug 4, 2023 59.46 59.89 58.45 58.77
443 NASDAQ GFS Thu, Aug 3, 2023 59.49 60.07 58.80 59.66
442 NASDAQ GFS Wed, Aug 2, 2023 61.21 61.21 59.77 60.35
441 NASDAQ GFS Tue, Aug 1, 2023 63.33 63.69 62.20 62.23
440 NASDAQ GFS Mon, Jul 31, 2023 62.70 63.85 62.67 63.69
439 NASDAQ GFS Fri, Jul 28, 2023 62.65 63.08 61.87 62.75
438 NASDAQ GFS Thu, Jul 27, 2023 62.19 63.77 61.05 61.46
437 NASDAQ GFS Wed, Jul 26, 2023 61.68 61.76 60.37 60.65
436 NASDAQ GFS Tue, Jul 25, 2023 61.85 63.28 61.85 62.44
435 NASDAQ GFS Mon, Jul 24, 2023 63.76 64.43 61.67 61.85
434 NASDAQ GFS Fri, Jul 21, 2023 65.25 65.50 62.90 63.75
433 NASDAQ GFS Thu, Jul 20, 2023 65.80 66.00 63.85 64.32
432 NASDAQ GFS Wed, Jul 19, 2023 67.45 67.81 66.47 66.73
431 NASDAQ GFS Tue, Jul 18, 2023 67.33 68.17 66.48 67.45
430 NASDAQ GFS Mon, Jul 17, 2023 66.67 68.57 66.46 68.10
429 NASDAQ GFS Fri, Jul 14, 2023 66.64 66.99 66.10 66.72
428 NASDAQ GFS Thu, Jul 13, 2023 66.18 66.93 65.89 66.74
427 NASDAQ GFS Wed, Jul 12, 2023 65.18 66.22 65.06 65.55
426 NASDAQ GFS Tue, Jul 11, 2023 64.33 64.39 61.67 64.20
425 NASDAQ GFS Mon, Jul 10, 2023 63.17 64.45 62.61 64.33
424 NASDAQ GFS Fri, Jul 7, 2023 61.88 63.40 61.63 62.54
423 NASDAQ GFS Thu, Jul 6, 2023 62.07 62.20 60.84 61.79
422 NASDAQ GFS Wed, Jul 5, 2023 64.39 64.44 63.09 63.35
421 NASDAQ GFS Mon, Jul 3, 2023 65.08 65.35 63.74 64.74
420 NASDAQ GFS Fri, Jun 30, 2023 64.03 65.05 63.68 64.58
419 NASDAQ GFS Thu, Jun 29, 2023 63.10 63.13 61.88 63.09
418 NASDAQ GFS Wed, Jun 28, 2023 62.25 64.33 61.81 62.97
417 NASDAQ GFS Tue, Jun 27, 2023 60.17 63.03 59.57 62.83
416 NASDAQ GFS Mon, Jun 26, 2023 58.11 60.37 58.11 59.86
415 NASDAQ GFS Fri, Jun 23, 2023 58.46 58.80 57.41 57.69
414 NASDAQ GFS Thu, Jun 22, 2023 59.14 59.85 58.72 59.61
413 NASDAQ GFS Wed, Jun 21, 2023 61.26 61.45 59.38 59.44
412 NASDAQ GFS Tue, Jun 20, 2023 62.69 63.13 60.88 61.85
411 NASDAQ GFS Fri, Jun 16, 2023 63.72 63.72 61.78 62.46
410 NASDAQ GFS Thu, Jun 15, 2023 61.85 63.53 61.85 62.94
409 NASDAQ GFS Wed, Jun 14, 2023 62.71 63.18 61.20 62.48
408 NASDAQ GFS Tue, Jun 13, 2023 63.14 63.79 62.76 62.89
407 NASDAQ GFS Mon, Jun 12, 2023 60.30 62.33 60.13 62.30
406 NASDAQ GFS Fri, Jun 9, 2023 59.81 60.84 59.00 59.43
405 NASDAQ GFS Thu, Jun 8, 2023 59.40 59.88 58.68 59.40
404 NASDAQ GFS Wed, Jun 7, 2023 57.69 60.29 57.69 59.20
403 NASDAQ GFS Tue, Jun 6, 2023 56.47 57.56 56.34 57.40
402 NASDAQ GFS Mon, Jun 5, 2023 58.95 58.95 56.41 56.63
401 NASDAQ GFS Fri, Jun 2, 2023 60.00 60.54 57.80 59.17
400 NASDAQ GFS Thu, Jun 1, 2023 58.81 59.57 57.36 59.35
399 NASDAQ GFS Wed, May 31, 2023 59.97 60.17 58.26 58.33
398 NASDAQ GFS Tue, May 30, 2023 62.08 62.26 59.70 60.69
397 NASDAQ GFS Fri, May 26, 2023 56.93 60.52 56.93 60.05
396 NASDAQ GFS Thu, May 25, 2023 56.61 56.91 55.04 56.41
395 NASDAQ GFS Wed, May 24, 2023 56.78 56.80 55.02 55.51
394 NASDAQ GFS Tue, May 23, 2023 56.94 57.76 56.76 57.52
393 NASDAQ GFS Mon, May 22, 2023 56.97 57.59 56.63 57.40
392 NASDAQ GFS Fri, May 19, 2023 57.20 57.33 56.29 56.97
391 NASDAQ GFS Thu, May 18, 2023 56.40 57.04 55.82 56.89
390 NASDAQ GFS Wed, May 17, 2023 54.59 56.29 54.22 55.74
389 NASDAQ GFS Tue, May 16, 2023 54.45 55.11 53.79 54.23
388 NASDAQ GFS Mon, May 15, 2023 53.67 55.03 53.30 54.78
387 NASDAQ GFS Fri, May 12, 2023 54.51 54.88 53.24 53.72
386 NASDAQ GFS Thu, May 11, 2023 54.37 54.84 53.50 53.98
385 NASDAQ GFS Wed, May 10, 2023 54.36 55.65 54.04 54.50
384 NASDAQ GFS Tue, May 9, 2023 55.94 56.75 54.21 54.23
383 NASDAQ GFS Mon, May 8, 2023 59.53 59.80 58.48 59.80
382 NASDAQ GFS Fri, May 5, 2023 58.44 59.83 58.23 59.41
381 NASDAQ GFS Thu, May 4, 2023 59.08 59.45 57.75 58.22
380 NASDAQ GFS Wed, May 3, 2023 59.51 60.21 59.03 59.43
379 NASDAQ GFS Tue, May 2, 2023 59.23 59.96 59.06 59.39
378 NASDAQ GFS Mon, May 1, 2023 58.79 59.38 58.46 59.18
377 NASDAQ GFS Fri, Apr 28, 2023 58.72 59.60 58.34 58.80
376 NASDAQ GFS Thu, Apr 27, 2023 58.20 58.31 57.36 58.01
375 NASDAQ GFS Wed, Apr 26, 2023 58.64 59.41 57.95 58.25
374 NASDAQ GFS Tue, Apr 25, 2023 60.37 60.37 58.24 58.47
373 NASDAQ GFS Mon, Apr 24, 2023 61.89 62.08 60.64 60.98
372 NASDAQ GFS Fri, Apr 21, 2023 62.06 62.40 60.74 61.88
371 NASDAQ GFS Thu, Apr 20, 2023 63.00 64.31 62.21 62.70
370 NASDAQ GFS Wed, Apr 19, 2023 64.18 64.39 63.57 63.98
369 NASDAQ GFS Tue, Apr 18, 2023 66.12 66.49 64.60 65.12
368 NASDAQ GFS Mon, Apr 17, 2023 65.10 65.48 64.21 65.25
367 NASDAQ GFS Fri, Apr 14, 2023 65.68 66.80 64.93 65.85
366 NASDAQ GFS Thu, Apr 13, 2023 65.99 66.80 65.33 65.93
365 NASDAQ GFS Wed, Apr 12, 2023 68.54 69.00 66.00 66.06
364 NASDAQ GFS Tue, Apr 11, 2023 68.18 68.37 67.42 67.70
363 NASDAQ GFS Mon, Apr 10, 2023 66.00 67.80 65.56 67.75
362 NASDAQ GFS Thu, Apr 6, 2023 65.54 68.52 65.29 66.90
361 NASDAQ GFS Wed, Apr 5, 2023 68.65 68.65 65.74 66.22
360 NASDAQ GFS Tue, Apr 4, 2023 71.07 71.26 68.91 69.34
359 NASDAQ GFS Mon, Apr 3, 2023 72.02 72.37 69.82 70.71
358 NASDAQ GFS Fri, Mar 31, 2023 70.68 72.34 70.21 72.18
357 NASDAQ GFS Thu, Mar 30, 2023 70.11 71.78 69.76 70.56
356 NASDAQ GFS Wed, Mar 29, 2023 67.43 69.93 67.16 69.42
355 NASDAQ GFS Tue, Mar 28, 2023 67.50 67.65 65.60 66.25
354 NASDAQ GFS Mon, Mar 27, 2023 69.28 69.68 67.58 67.80
353 NASDAQ GFS Fri, Mar 24, 2023 69.42 69.86 68.30 69.05
352 NASDAQ GFS Thu, Mar 23, 2023 69.13 70.87 68.29 69.74
351 NASDAQ GFS Wed, Mar 22, 2023 69.01 70.45 68.19 68.26
350 NASDAQ GFS Tue, Mar 21, 2023 68.90 70.30 67.96 68.84
349 NASDAQ GFS Mon, Mar 20, 2023 66.50 68.17 65.90 68.09
348 NASDAQ GFS Fri, Mar 17, 2023 66.63 67.70 65.44 66.46
347 NASDAQ GFS Thu, Mar 16, 2023 64.54 67.18 64.12 66.77
346 NASDAQ GFS Wed, Mar 15, 2023 64.96 65.40 62.96 64.75
345 NASDAQ GFS Tue, Mar 14, 2023 64.74 66.87 64.74 65.85
344 NASDAQ GFS Mon, Mar 13, 2023 63.89 65.08 62.58 64.05
343 NASDAQ GFS Fri, Mar 10, 2023 66.73 66.80 63.48 64.20
342 NASDAQ GFS Thu, Mar 9, 2023 67.50 68.60 65.93 66.40
341 NASDAQ GFS Wed, Mar 8, 2023 65.55 67.97 65.40 67.51
340 NASDAQ GFS Tue, Mar 7, 2023 66.30 67.10 64.57 65.06
339 NASDAQ GFS Mon, Mar 6, 2023 67.00 67.93 66.04 66.19
338 NASDAQ GFS Fri, Mar 3, 2023 65.63 66.89 65.33 66.71
337 NASDAQ GFS Thu, Mar 2, 2023 63.45 65.71 62.84 65.54
336 NASDAQ GFS Wed, Mar 1, 2023 65.59 67.27 64.88 65.11
335 NASDAQ GFS Tue, Feb 28, 2023 65.04 66.13 64.64 65.34
334 NASDAQ GFS Mon, Feb 27, 2023 65.28 65.87 64.72 64.89
333 NASDAQ GFS Fri, Feb 24, 2023 62.90 64.94 62.78 64.69
332 NASDAQ GFS Thu, Feb 23, 2023 65.71 66.00 62.44 64.43
331 NASDAQ GFS Wed, Feb 22, 2023 63.08 64.35 62.52 63.22
330 NASDAQ GFS Tue, Feb 21, 2023 65.96 66.74 62.67 63.11
329 NASDAQ GFS Fri, Feb 17, 2023 68.62 69.41 66.66 67.16
328 NASDAQ GFS Thu, Feb 16, 2023 67.68 71.18 67.60 69.53
327 NASDAQ GFS Wed, Feb 15, 2023 69.13 70.49 66.78 69.92
326 NASDAQ GFS Tue, Feb 14, 2023 68.00 72.50 66.60 71.73
325 NASDAQ GFS Mon, Feb 13, 2023 65.41 66.30 64.66 66.15
324 NASDAQ GFS Fri, Feb 10, 2023 64.27 64.93 63.42 64.59
323 NASDAQ GFS Thu, Feb 9, 2023 63.85 66.44 63.85 64.90
322 NASDAQ GFS Wed, Feb 8, 2023 62.52 63.76 62.32 62.72
321 NASDAQ GFS Tue, Feb 7, 2023 61.59 63.43 61.14 63.00
320 NASDAQ GFS Mon, Feb 6, 2023 61.49 62.60 61.25 61.49
319 NASDAQ GFS Fri, Feb 3, 2023 63.81 64.83 62.76 63.25
318 NASDAQ GFS Thu, Feb 2, 2023 63.70 65.34 62.14 64.79
317 NASDAQ GFS Wed, Feb 1, 2023 59.45 64.03 59.38 63.19
316 NASDAQ GFS Tue, Jan 31, 2023 57.42 59.32 56.62 59.28
315 NASDAQ GFS Mon, Jan 30, 2023 58.16 59.04 57.17 57.51
314 NASDAQ GFS Fri, Jan 27, 2023 59.23 59.95 59.08 59.24
313 NASDAQ GFS Thu, Jan 26, 2023 59.33 60.48 58.56 60.14
312 NASDAQ GFS Wed, Jan 25, 2023 57.84 59.19 56.84 58.70
311 NASDAQ GFS Tue, Jan 24, 2023 58.02 59.05 57.58 59.01
310 NASDAQ GFS Mon, Jan 23, 2023 56.78 59.75 56.21 58.66
309 NASDAQ GFS Fri, Jan 20, 2023 55.55 56.88 53.95 56.45
308 NASDAQ GFS Thu, Jan 19, 2023 57.01 57.60 55.50 55.55
307 NASDAQ GFS Wed, Jan 18, 2023 59.72 60.43 57.86 58.10
306 NASDAQ GFS Tue, Jan 17, 2023 58.41 59.30 58.02 59.04
305 NASDAQ GFS Fri, Jan 13, 2023 58.00 59.18 57.74 59.14
304 NASDAQ GFS Thu, Jan 12, 2023 57.00 58.44 55.53 58.29
303 NASDAQ GFS Wed, Jan 11, 2023 55.42 57.80 54.95 57.07
302 NASDAQ GFS Tue, Jan 10, 2023 54.85 55.82 54.66 55.41
301 NASDAQ GFS Mon, Jan 9, 2023 53.61 56.27 53.31 55.38
300 NASDAQ GFS Fri, Jan 6, 2023 51.93 53.05 51.21 52.75
299 NASDAQ GFS Thu, Jan 5, 2023 51.06 52.41 50.90 51.02
298 NASDAQ GFS Wed, Jan 4, 2023 52.75 53.61 52.38 52.91
297 NASDAQ GFS Tue, Jan 3, 2023 53.93 54.11 50.40 51.70
296 NASDAQ GFS Fri, Dec 30, 2022 53.03 54.01 52.45 53.89
295 NASDAQ GFS Thu, Dec 29, 2022 52.94 54.17 52.55 53.81
294 NASDAQ GFS Wed, Dec 28, 2022 53.21 53.97 52.15 52.29
293 NASDAQ GFS Tue, Dec 27, 2022 54.74 54.91 53.30 53.63
292 NASDAQ GFS Fri, Dec 23, 2022 54.48 54.84 53.63 54.74
291 NASDAQ GFS Thu, Dec 22, 2022 56.23 56.72 53.90 55.18
290 NASDAQ GFS Wed, Dec 21, 2022 57.80 58.85 56.56 57.50
289 NASDAQ GFS Tue, Dec 20, 2022 57.49 58.31 57.00 57.59
288 NASDAQ GFS Mon, Dec 19, 2022 59.63 59.94 57.50 58.07
287 NASDAQ GFS Fri, Dec 16, 2022 61.32 63.41 58.79 60.03
286 NASDAQ GFS Thu, Dec 15, 2022 64.75 64.78 61.80 61.86
285 NASDAQ GFS Wed, Dec 14, 2022 65.97 67.41 65.31 65.50
284 NASDAQ GFS Tue, Dec 13, 2022 68.80 69.30 65.29 65.40
283 NASDAQ GFS Mon, Dec 12, 2022 64.06 66.86 63.82 66.82
282 NASDAQ GFS Fri, Dec 9, 2022 62.32 64.57 61.86 63.42
281 NASDAQ GFS Thu, Dec 8, 2022 61.30 62.64 60.71 62.42
280 NASDAQ GFS Wed, Dec 7, 2022 60.02 61.62 59.77 60.90
279 NASDAQ GFS Tue, Dec 6, 2022 61.77 62.24 60.23 60.81
278 NASDAQ GFS Mon, Dec 5, 2022 62.44 62.95 61.41 62.14
277 NASDAQ GFS Fri, Dec 2, 2022 61.88 62.69 60.72 62.54
276 NASDAQ GFS Thu, Dec 1, 2022 64.32 64.43 61.87 63.66
275 NASDAQ GFS Wed, Nov 30, 2022 62.50 64.45 60.45 64.35
274 NASDAQ GFS Tue, Nov 29, 2022 64.10 64.25 62.71 62.87
273 NASDAQ GFS Mon, Nov 28, 2022 66.87 67.28 63.60 63.90
272 NASDAQ GFS Fri, Nov 25, 2022 67.04 68.00 66.41 67.61
271 NASDAQ GFS Wed, Nov 23, 2022 67.11 68.47 66.74 67.58
270 NASDAQ GFS Tue, Nov 22, 2022 66.19 68.13 65.43 67.32
269 NASDAQ GFS Mon, Nov 21, 2022 66.13 67.39 65.99 66.07
268 NASDAQ GFS Fri, Nov 18, 2022 67.67 67.83 66.14 67.45
267 NASDAQ GFS Thu, Nov 17, 2022 62.62 66.86 61.61 66.64
266 NASDAQ GFS Wed, Nov 16, 2022 65.49 65.53 62.91 64.24
265 NASDAQ GFS Tue, Nov 15, 2022 67.47 67.97 65.63 66.58
264 NASDAQ GFS Mon, Nov 14, 2022 64.10 65.64 63.40 65.03
263 NASDAQ GFS Fri, Nov 11, 2022 63.25 66.00 62.01 64.77
262 NASDAQ GFS Thu, Nov 10, 2022 62.90 63.69 60.20 62.70
261 NASDAQ GFS Wed, Nov 9, 2022 59.25 61.47 58.22 61.00
260 NASDAQ GFS Tue, Nov 8, 2022 61.12 62.98 56.42 61.12
259 NASDAQ GFS Mon, Nov 7, 2022 54.68 56.62 53.65 56.27
258 NASDAQ GFS Fri, Nov 4, 2022 54.28 54.78 51.84 54.17
257 NASDAQ GFS Thu, Nov 3, 2022 54.32 54.38 51.01 52.69
256 NASDAQ GFS Wed, Nov 2, 2022 57.03 58.49 56.06 56.37
255 NASDAQ GFS Tue, Nov 1, 2022 58.09 58.76 56.19 57.01
254 NASDAQ GFS Mon, Oct 31, 2022 56.71 56.94 54.88 56.70
253 NASDAQ GFS Fri, Oct 28, 2022 54.88 57.96 54.88 57.25
252 NASDAQ GFS Thu, Oct 27, 2022 57.17 57.88 55.45 55.67
251 NASDAQ GFS Wed, Oct 26, 2022 57.45 58.86 55.65 57.14
250 NASDAQ GFS Tue, Oct 25, 2022 58.56 61.14 58.39 58.42
249 NASDAQ GFS Mon, Oct 24, 2022 55.25 59.56 55.25 58.76
248 NASDAQ GFS Fri, Oct 21, 2022 52.74 55.46 52.28 55.28
247 NASDAQ GFS Thu, Oct 20, 2022 53.08 54.97 52.55 53.28
246 NASDAQ GFS Wed, Oct 19, 2022 51.82 53.46 51.63 52.64
245 NASDAQ GFS Tue, Oct 18, 2022 51.59 52.89 50.69 52.38
244 NASDAQ GFS Mon, Oct 17, 2022 49.18 49.96 48.50 49.71
243 NASDAQ GFS Fri, Oct 14, 2022 51.00 51.37 47.88 48.04
242 NASDAQ GFS Thu, Oct 13, 2022 47.44 51.01 46.52 50.49
241 NASDAQ GFS Wed, Oct 12, 2022 50.09 50.38 49.06 49.92
240 NASDAQ GFS Tue, Oct 11, 2022 48.05 50.72 47.47 50.02
239 NASDAQ GFS Mon, Oct 10, 2022 50.60 50.79 49.15 49.28
238 NASDAQ GFS Fri, Oct 7, 2022 51.00 52.56 50.18 50.74
237 NASDAQ GFS Thu, Oct 6, 2022 52.94 54.51 52.66 53.53
236 NASDAQ GFS Wed, Oct 5, 2022 50.82 53.11 49.86 53.02
235 NASDAQ GFS Tue, Oct 4, 2022 51.24 52.74 51.22 52.07
234 NASDAQ GFS Mon, Oct 3, 2022 48.88 49.83 47.44 49.83
233 NASDAQ GFS Fri, Sep 30, 2022 49.71 50.89 48.28 48.35
232 NASDAQ GFS Thu, Sep 29, 2022 51.24 51.50 48.95 50.13
231 NASDAQ GFS Wed, Sep 28, 2022 52.08 52.71 51.48 52.45
230 NASDAQ GFS Tue, Sep 27, 2022 53.48 54.18 52.34 52.88
229 NASDAQ GFS Mon, Sep 26, 2022 52.92 54.21 52.37 52.80
228 NASDAQ GFS Fri, Sep 23, 2022 53.89 54.48 51.45 53.25
227 NASDAQ GFS Thu, Sep 22, 2022 55.70 56.34 53.66 54.86
226 NASDAQ GFS Wed, Sep 21, 2022 57.21 59.09 56.26 56.29
225 NASDAQ GFS Tue, Sep 20, 2022 57.12 57.98 56.50 56.82
224 NASDAQ GFS Mon, Sep 19, 2022 56.26 58.53 56.06 57.91
223 NASDAQ GFS Fri, Sep 16, 2022 58.39 58.70 56.53 57.61
222 NASDAQ GFS Thu, Sep 15, 2022 58.21 59.25 57.36 58.49
221 NASDAQ GFS Wed, Sep 14, 2022 57.14 58.88 56.75 58.32
220 NASDAQ GFS Tue, Sep 13, 2022 58.25 59.37 56.62 56.88
219 NASDAQ GFS Mon, Sep 12, 2022 59.92 61.69 59.26 60.34
218 NASDAQ GFS Fri, Sep 9, 2022 60.63 62.19 59.87 60.18
217 NASDAQ GFS Thu, Sep 8, 2022 59.39 62.18 58.52 60.22
216 NASDAQ GFS Wed, Sep 7, 2022 58.40 60.58 58.02 59.77
215 NASDAQ GFS Tue, Sep 6, 2022 58.16 59.98 57.00 58.90
214 NASDAQ GFS Fri, Sep 2, 2022 58.10 58.80 56.36 57.88
213 NASDAQ GFS Thu, Sep 1, 2022 59.17 59.18 55.80 57.43
212 NASDAQ GFS Wed, Aug 31, 2022 60.99 62.34 58.90 59.82
211 NASDAQ GFS Tue, Aug 30, 2022 59.51 61.66 58.81 61.11
210 NASDAQ GFS Mon, Aug 29, 2022 59.65 61.33 58.91 59.04
209 NASDAQ GFS Fri, Aug 26, 2022 63.69 64.30 60.17 60.65
208 NASDAQ GFS Thu, Aug 25, 2022 60.64 64.74 60.64 64.50
207 NASDAQ GFS Wed, Aug 24, 2022 59.54 61.34 59.41 60.40
206 NASDAQ GFS Tue, Aug 23, 2022 59.00 61.60 59.00 59.86
205 NASDAQ GFS Mon, Aug 22, 2022 59.36 60.49 58.59 59.04
204 NASDAQ GFS Fri, Aug 19, 2022 61.98 62.98 60.55 61.20
203 NASDAQ GFS Thu, Aug 18, 2022 61.34 64.50 61.16 64.15
202 NASDAQ GFS Wed, Aug 17, 2022 62.07 63.40 60.83 61.47
201 NASDAQ GFS Tue, Aug 16, 2022 62.24 64.69 61.60 63.96
200 NASDAQ GFS Mon, Aug 15, 2022 63.50 64.94 62.18 63.23
199 NASDAQ GFS Fri, Aug 12, 2022 58.42 65.96 58.35 64.95
198 NASDAQ GFS Thu, Aug 11, 2022 57.70 60.49 57.34 58.05
197 NASDAQ GFS Wed, Aug 10, 2022 57.20 58.97 56.81 57.70
196 NASDAQ GFS Tue, Aug 9, 2022 61.90 62.08 54.35 55.67
195 NASDAQ GFS Mon, Aug 8, 2022 53.43 59.58 53.30 59.19
194 NASDAQ GFS Fri, Aug 5, 2022 52.93 53.60 51.84 53.09
193 NASDAQ GFS Thu, Aug 4, 2022 53.40 53.75 51.58 53.63
192 NASDAQ GFS Wed, Aug 3, 2022 52.62 54.54 52.20 54.09
191 NASDAQ GFS Tue, Aug 2, 2022 53.56 54.63 52.08 52.75
190 NASDAQ GFS Mon, Aug 1, 2022 51.18 58.28 51.12 54.54
189 NASDAQ GFS Fri, Jul 29, 2022 47.34 52.00 46.96 51.48
188 NASDAQ GFS Thu, Jul 28, 2022 47.44 48.67 46.01 47.40
187 NASDAQ GFS Wed, Jul 27, 2022 47.17 47.84 46.52 47.43
186 NASDAQ GFS Tue, Jul 26, 2022 46.09 46.22 45.18 46.13
185 NASDAQ GFS Mon, Jul 25, 2022 47.68 47.76 44.69 46.35
184 NASDAQ GFS Fri, Jul 22, 2022 48.39 48.90 47.61 48.16
183 NASDAQ GFS Thu, Jul 21, 2022 48.28 49.20 47.33 48.66
182 NASDAQ GFS Wed, Jul 20, 2022 46.59 48.68 46.17 48.52
181 NASDAQ GFS Tue, Jul 19, 2022 45.39 47.68 44.42 46.85
180 NASDAQ GFS Mon, Jul 18, 2022 46.94 47.09 44.59 45.09
179 NASDAQ GFS Fri, Jul 15, 2022 44.84 46.12 44.42 45.97
178 NASDAQ GFS Thu, Jul 14, 2022 41.98 44.46 41.31 44.42
177 NASDAQ GFS Wed, Jul 13, 2022 40.97 42.40 40.62 41.83
176 NASDAQ GFS Tue, Jul 12, 2022 42.35 43.01 40.99 41.48
175 NASDAQ GFS Mon, Jul 11, 2022 44.71 44.71 41.86 42.89
174 NASDAQ GFS Fri, Jul 8, 2022 42.37 45.44 41.68 45.27
173 NASDAQ GFS Thu, Jul 7, 2022 41.87 43.83 41.76 43.34
172 NASDAQ GFS Wed, Jul 6, 2022 40.18 42.48 40.18 41.08
171 NASDAQ GFS Tue, Jul 5, 2022 37.91 40.58 36.81 40.57
170 NASDAQ GFS Fri, Jul 1, 2022 39.48 39.50 37.60 38.81
169 NASDAQ GFS Thu, Jun 30, 2022 42.46 42.75 39.76 40.34
168 NASDAQ GFS Wed, Jun 29, 2022 43.90 43.91 42.52 43.06
167 NASDAQ GFS Tue, Jun 28, 2022 45.61 46.41 43.97 44.37
166 NASDAQ GFS Mon, Jun 27, 2022 45.76 46.27 44.89 45.42
165 NASDAQ GFS Fri, Jun 24, 2022 43.79 46.26 43.79 45.89
164 NASDAQ GFS Thu, Jun 23, 2022 45.62 45.68 43.13 43.66
163 NASDAQ GFS Wed, Jun 22, 2022 44.43 45.40 43.80 44.81
162 NASDAQ GFS Tue, Jun 21, 2022 45.71 47.45 45.35 45.44
161 NASDAQ GFS Fri, Jun 17, 2022 45.53 46.88 44.66 44.86
160 NASDAQ GFS Thu, Jun 16, 2022 47.63 48.08 44.95 45.43
159 NASDAQ GFS Wed, Jun 15, 2022 48.00 50.23 47.85 49.46
158 NASDAQ GFS Tue, Jun 14, 2022 48.63 49.34 47.17 47.39
157 NASDAQ GFS Mon, Jun 13, 2022 50.00 50.92 48.08 48.51
156 NASDAQ GFS Fri, Jun 10, 2022 51.66 52.06 50.25 51.75
155 NASDAQ GFS Thu, Jun 9, 2022 54.18 55.77 53.03 53.15
154 NASDAQ GFS Wed, Jun 8, 2022 55.44 56.90 54.26 54.74
153 NASDAQ GFS Tue, Jun 7, 2022 56.08 56.56 54.85 56.51
152 NASDAQ GFS Mon, Jun 6, 2022 59.47 60.69 57.01 57.23
151 NASDAQ GFS Fri, Jun 3, 2022 57.47 59.82 57.39 58.76
150 NASDAQ GFS Thu, Jun 2, 2022 57.11 60.33 57.08 59.61
149 NASDAQ GFS Wed, Jun 1, 2022 59.49 61.88 56.07 58.12
148 NASDAQ GFS Tue, May 31, 2022 58.95 60.41 58.01 59.69
147 NASDAQ GFS Fri, May 27, 2022 59.71 61.17 59.30 60.10
146 NASDAQ GFS Thu, May 26, 2022 57.53 60.00 56.60 59.49
145 NASDAQ GFS Wed, May 25, 2022 54.40 59.34 53.69 58.62
144 NASDAQ GFS Tue, May 24, 2022 52.69 55.72 51.40 55.48
143 NASDAQ GFS Mon, May 23, 2022 53.77 54.78 52.03 54.54
142 NASDAQ GFS Fri, May 20, 2022 55.00 55.12 52.30 55.00
141 NASDAQ GFS Thu, May 19, 2022 53.00 55.71 52.87 54.23
140 NASDAQ GFS Wed, May 18, 2022 54.20 57.09 53.04 53.69
139 NASDAQ GFS Tue, May 17, 2022 53.74 56.00 53.06 56.00
138 NASDAQ GFS Mon, May 16, 2022 51.53 54.35 50.33 53.10
137 NASDAQ GFS Fri, May 13, 2022 50.52 53.24 50.50 52.77
136 NASDAQ GFS Thu, May 12, 2022 48.01 50.74 46.19 49.70
135 NASDAQ GFS Wed, May 11, 2022 51.60 54.20 48.17 49.03
134 NASDAQ GFS Tue, May 10, 2022 53.33 55.34 49.03 52.73
133 NASDAQ GFS Mon, May 9, 2022 54.75 56.55 50.66 52.28
132 NASDAQ GFS Fri, May 6, 2022 53.89 57.11 53.14 56.37
131 NASDAQ GFS Thu, May 5, 2022 55.70 56.33 53.61 54.93
130 NASDAQ GFS Wed, May 4, 2022 54.54 56.53 52.54 56.51
129 NASDAQ GFS Tue, May 3, 2022 53.77 54.70 52.30 54.18
128 NASDAQ GFS Mon, May 2, 2022 52.06 53.86 50.00 53.77
127 NASDAQ GFS Fri, Apr 29, 2022 53.43 55.97 52.27 52.29
126 NASDAQ GFS Thu, Apr 28, 2022 52.57 54.55 51.92 54.06
125 NASDAQ GFS Wed, Apr 27, 2022 49.49 52.44 48.77 51.64
124 NASDAQ GFS Tue, Apr 26, 2022 52.74 52.95 49.44 49.50
123 NASDAQ GFS Mon, Apr 25, 2022 50.24 52.77 49.28 52.72
122 NASDAQ GFS Fri, Apr 22, 2022 51.41 53.23 50.22 50.74
121 NASDAQ GFS Thu, Apr 21, 2022 53.84 55.00 51.35 52.04
120 NASDAQ GFS Wed, Apr 20, 2022 54.26 54.29 52.06 53.19
119 NASDAQ GFS Tue, Apr 19, 2022 52.77 53.46 51.50 52.89
118 NASDAQ GFS Mon, Apr 18, 2022 52.00 53.09 51.15 52.65
117 NASDAQ GFS Thu, Apr 14, 2022 55.00 55.25 50.82 52.10
116 NASDAQ GFS Wed, Apr 13, 2022 53.56 54.84 52.94 54.83
115 NASDAQ GFS Tue, Apr 12, 2022 55.22 56.16 52.75 53.29
114 NASDAQ GFS Mon, Apr 11, 2022 53.60 55.44 51.86 54.04
113 NASDAQ GFS Fri, Apr 8, 2022 55.81 56.45 54.26 54.75
112 NASDAQ GFS Thu, Apr 7, 2022 56.50 57.95 55.71 56.19
111 NASDAQ GFS Wed, Apr 6, 2022 56.58 58.51 55.39 56.90
110 NASDAQ GFS Tue, Apr 5, 2022 61.37 61.98 57.22 58.40
109 NASDAQ GFS Mon, Apr 4, 2022 61.02 64.00 60.12 62.29
108 NASDAQ GFS Fri, Apr 1, 2022 62.80 63.53 59.48 60.74
107 NASDAQ GFS Thu, Mar 31, 2022 67.32 67.67 62.41 62.42
106 NASDAQ GFS Wed, Mar 30, 2022 74.44 75.48 66.54 67.02
105 NASDAQ GFS Tue, Mar 29, 2022 74.77 74.77 69.32 74.63
104 NASDAQ GFS Mon, Mar 28, 2022 78.70 78.70 71.30 73.90
103 NASDAQ GFS Fri, Mar 25, 2022 76.40 79.49 74.10 78.94
102 NASDAQ GFS Thu, Mar 24, 2022 71.62 77.47 70.62 76.22
101 NASDAQ GFS Wed, Mar 23, 2022 72.54 75.43 69.96 70.09
100 NASDAQ GFS Tue, Mar 22, 2022 73.00 75.41 72.78 73.88
99 NASDAQ GFS Mon, Mar 21, 2022 76.00 76.20 70.81 72.47
98 NASDAQ GFS Fri, Mar 18, 2022 72.06 77.00 71.76 76.78
97 NASDAQ GFS Thu, Mar 17, 2022 68.78 76.38 68.51 71.91
96 NASDAQ GFS Wed, Mar 16, 2022 65.30 70.54 65.26 70.26
95 NASDAQ GFS Tue, Mar 15, 2022 58.67 66.39 58.01 65.79
94 NASDAQ GFS Mon, Mar 14, 2022 58.35 59.23 56.57 58.41
93 NASDAQ GFS Fri, Mar 11, 2022 59.48 59.72 57.46 58.46
92 NASDAQ GFS Thu, Mar 10, 2022 56.94 59.58 54.96 58.88
91 NASDAQ GFS Wed, Mar 9, 2022 58.17 59.43 57.32 58.15
90 NASDAQ GFS Tue, Mar 8, 2022 55.30 58.19 52.77 56.44
89 NASDAQ GFS Mon, Mar 7, 2022 60.39 61.36 55.03 55.79
88 NASDAQ GFS Fri, Mar 4, 2022 61.39 62.57 59.75 60.69
87 NASDAQ GFS Thu, Mar 3, 2022 62.08 64.99 61.51 62.48
86 NASDAQ GFS Wed, Mar 2, 2022 58.31 59.83 57.65 59.60
85 NASDAQ GFS Tue, Mar 1, 2022 60.50 60.64 57.60 58.22
84 NASDAQ GFS Mon, Feb 28, 2022 55.78 60.88 55.41 60.78
83 NASDAQ GFS Fri, Feb 25, 2022 54.04 57.04 52.48 57.03
82 NASDAQ GFS Thu, Feb 24, 2022 45.94 54.81 45.94 54.80
81 NASDAQ GFS Wed, Feb 23, 2022 49.88 50.79 47.66 47.95
80 NASDAQ GFS Tue, Feb 22, 2022 49.71 50.82 47.74 49.33
79 NASDAQ GFS Fri, Feb 18, 2022 49.01 51.23 48.50 49.71
78 NASDAQ GFS Thu, Feb 17, 2022 52.03 52.48 48.47 48.95
77 NASDAQ GFS Wed, Feb 16, 2022 54.96 54.96 51.72 52.93
76 NASDAQ GFS Tue, Feb 15, 2022 55.37 55.95 52.31 55.17
75 NASDAQ GFS Mon, Feb 14, 2022 53.15 55.44 53.03 54.47
74 NASDAQ GFS Fri, Feb 11, 2022 57.68 58.69 53.36 53.48
73 NASDAQ GFS Thu, Feb 10, 2022 56.03 60.99 54.51 57.79
72 NASDAQ GFS Wed, Feb 9, 2022 58.53 58.53 52.62 57.00
71 NASDAQ GFS Tue, Feb 8, 2022 53.80 56.47 53.42 56.05
70 NASDAQ GFS Mon, Feb 7, 2022 52.70 55.60 52.21 54.49
69 NASDAQ GFS Fri, Feb 4, 2022 49.41 52.30 48.70 52.07
68 NASDAQ GFS Thu, Feb 3, 2022 49.00 50.94 48.65 49.34
67 NASDAQ GFS Wed, Feb 2, 2022 51.88 51.88 49.60 50.35
66 NASDAQ GFS Tue, Feb 1, 2022 49.83 50.72 49.46 50.09
65 NASDAQ GFS Mon, Jan 31, 2022 46.34 49.49 45.96 49.34
64 NASDAQ GFS Fri, Jan 28, 2022 44.71 46.58 43.59 46.09
63 NASDAQ GFS Thu, Jan 27, 2022 49.00 49.77 43.92 44.71
62 NASDAQ GFS Wed, Jan 26, 2022 49.49 51.17 47.23 47.60
61 NASDAQ GFS Tue, Jan 25, 2022 48.56 49.11 46.71 46.87
60 NASDAQ GFS Mon, Jan 24, 2022 48.00 50.53 45.67 50.44
59 NASDAQ GFS Fri, Jan 21, 2022 52.09 52.50 49.46 51.25
58 NASDAQ GFS Thu, Jan 20, 2022 57.12 57.67 53.51 53.53
57 NASDAQ GFS Wed, Jan 19, 2022 58.03 58.43 55.73 56.67
56 NASDAQ GFS Tue, Jan 18, 2022 58.77 59.97 57.53 57.94
55 NASDAQ GFS Fri, Jan 14, 2022 59.00 60.20 57.26 59.60
54 NASDAQ GFS Thu, Jan 13, 2022 63.10 63.37 59.15 59.35
53 NASDAQ GFS Wed, Jan 12, 2022 62.96 64.10 61.21 62.05
52 NASDAQ GFS Tue, Jan 11, 2022 59.76 62.48 58.80 62.14
51 NASDAQ GFS Mon, Jan 10, 2022 58.78 59.88 56.19 59.76
50 NASDAQ GFS Fri, Jan 7, 2022 61.11 61.70 58.31 60.01
49 NASDAQ GFS Thu, Jan 6, 2022 62.14 63.47 60.25 61.51
48 NASDAQ GFS Wed, Jan 5, 2022 64.63 66.12 62.26 62.55
47 NASDAQ GFS Tue, Jan 4, 2022 67.32 69.34 63.91 65.71
46 NASDAQ GFS Mon, Jan 3, 2022 65.09 67.39 64.35 66.73
45 NASDAQ GFS Fri, Dec 31, 2021 64.49 65.55 63.77 64.97
44 NASDAQ GFS Thu, Dec 30, 2021 64.00 65.36 63.43 64.49
43 NASDAQ GFS Wed, Dec 29, 2021 65.27 66.33 63.05 63.80
42 NASDAQ GFS Tue, Dec 28, 2021 64.77 67.48 64.05 65.38
41 NASDAQ GFS Mon, Dec 27, 2021 62.00 64.39 61.63 64.00
40 NASDAQ GFS Thu, Dec 23, 2021 62.28 63.87 61.00 61.71
39 NASDAQ GFS Wed, Dec 22, 2021 62.15 62.45 60.53 62.43
38 NASDAQ GFS Tue, Dec 21, 2021 60.58 62.45 59.75 62.24
37 NASDAQ GFS Mon, Dec 20, 2021 58.51 60.13 56.60 59.90
36 NASDAQ GFS Fri, Dec 17, 2021 59.10 60.40 56.20 60.00
35 NASDAQ GFS Thu, Dec 16, 2021 61.64 62.55 59.78 60.66
34 NASDAQ GFS Wed, Dec 15, 2021 60.63 61.18 57.44 60.97
33 NASDAQ GFS Tue, Dec 14, 2021 60.55 61.37 58.61 60.14
32 NASDAQ GFS Mon, Dec 13, 2021 63.99 65.28 60.84 61.21
31 NASDAQ GFS Fri, Dec 10, 2021 65.10 65.86 61.19 63.83
30 NASDAQ GFS Thu, Dec 9, 2021 66.16 67.45 63.14 63.70
29 NASDAQ GFS Wed, Dec 8, 2021 68.03 68.10 64.80 65.77
28 NASDAQ GFS Tue, Dec 7, 2021 66.02 70.64 66.02 67.86
27 NASDAQ GFS Mon, Dec 6, 2021 67.81 67.96 63.80 64.92
26 NASDAQ GFS Fri, Dec 3, 2021 65.32 69.39 63.60 69.03
25 NASDAQ GFS Thu, Dec 2, 2021 65.45 67.18 62.44 65.81
24 NASDAQ GFS Wed, Dec 1, 2021 72.00 72.48 66.06 66.26
23 NASDAQ GFS Tue, Nov 30, 2021 71.00 71.46 64.22 69.24
22 NASDAQ GFS Mon, Nov 29, 2021 68.96 73.25 68.80 70.54
21 NASDAQ GFS Fri, Nov 26, 2021 65.57 69.39 64.75 67.29
20 NASDAQ GFS Wed, Nov 24, 2021 63.87 69.57 62.33 68.97
19 NASDAQ GFS Tue, Nov 23, 2021 64.06 64.78 61.61 63.78
18 NASDAQ GFS Mon, Nov 22, 2021 66.14 68.19 62.60 63.99
17 NASDAQ GFS Fri, Nov 19, 2021 66.01 67.90 61.70 62.11
16 NASDAQ GFS Thu, Nov 18, 2021 67.39 67.39 63.50 64.27
15 NASDAQ GFS Wed, Nov 17, 2021 61.98 64.17 61.50 62.70
14 NASDAQ GFS Tue, Nov 16, 2021 59.13 62.77 57.70 61.67
13 NASDAQ GFS Mon, Nov 15, 2021 55.69 60.12 53.85 59.60
12 NASDAQ GFS Fri, Nov 12, 2021 55.63 56.35 53.25 55.96
11 NASDAQ GFS Thu, Nov 11, 2021 58.73 59.66 55.05 56.19
10 NASDAQ GFS Wed, Nov 10, 2021 59.00 59.81 56.93 57.72
9 NASDAQ GFS Tue, Nov 9, 2021 58.98 61.12 56.87 59.83
8 NASDAQ GFS Mon, Nov 8, 2021 62.81 62.97 58.82 59.36
7 NASDAQ GFS Fri, Nov 5, 2021 65.00 66.00 56.16 63.63
6 NASDAQ GFS Thu, Nov 4, 2021 60.35 65.74 60.35 62.68
5 NASDAQ GFS Wed, Nov 3, 2021 57.00 59.38 56.17 59.00
4 NASDAQ GFS Tue, Nov 2, 2021 57.51 58.62 55.00 56.42
3 NASDAQ GFS Mon, Nov 1, 2021 54.27 59.99 53.06 53.87
2 NASDAQ GFS Fri, Oct 29, 2021 46.00 49.48 45.61 48.74
1 NASDAQ GFS Thu, Oct 28, 2021 47.00 48.00 44.48 46.40
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024