GFS Historical Prices

Summary

Key Stock Metrics

35.85

(November 4, 2024)

52-Week Low

62.61

(December 27, 2023)

52-Week High

79.49

(March 25, 2022)

All-Time High

44.64

(December 24, 2024)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-10-28 47.00 48.00 44.48 46.40 18618907
2021-10-29 46.00 49.48 45.61 48.74 4639435
2021-11-01 54.27 59.99 53.06 53.87 9946542
2021-11-02 57.51 58.62 55.00 56.42 4122477
2021-11-03 57.00 59.38 56.17 59.00 2642320
2021-11-04 60.35 65.74 60.35 62.68 3985437
2021-11-05 65.00 66.00 56.16 63.63 4222107
2021-11-08 62.81 62.97 58.82 59.36 3012087
2021-11-09 58.98 61.12 56.87 59.83 1947167
2021-11-10 59.00 59.81 56.93 57.72 1543674
2021-11-11 58.73 59.66 55.05 56.19 1762728
2021-11-12 55.63 56.35 53.25 55.96 1703360
2021-11-15 55.69 60.12 53.85 59.60 1430528
2021-11-16 59.13 62.77 57.70 61.67 1136903
2021-11-17 61.98 64.17 61.50 62.70 1432834
2021-11-18 67.39 67.39 63.50 64.27 2831823
2021-11-19 66.01 67.90 61.70 62.11 2391354
2021-11-22 66.14 68.19 62.60 63.99 4249611
2021-11-23 64.06 64.78 61.61 63.78 1563905
2021-11-24 63.87 69.57 62.33 68.97 1998439
2021-11-26 65.57 69.39 64.75 67.29 1454303
2021-11-29 68.96 73.25 68.80 70.54 3822426
2021-11-30 71.00 71.46 64.22 69.24 3490805
2021-12-01 72.00 72.48 66.06 66.26 3174906
2021-12-02 65.45 67.18 62.44 65.81 1914771
2021-12-03 65.32 69.39 63.60 69.03 1916471
2021-12-06 67.81 67.96 63.80 64.92 2775696
2021-12-07 66.02 70.64 66.02 67.86 2769401
2021-12-08 68.03 68.10 64.80 65.77 1785244
2021-12-09 66.16 67.45 63.14 63.70 1505403
2021-12-10 65.10 65.86 61.19 63.83 1881474
2021-12-13 63.99 65.28 60.84 61.21 1324833
2021-12-14 60.55 61.37 58.61 60.14 1377441
2021-12-15 60.63 61.18 57.44 60.97 1854141
2021-12-16 61.64 62.55 59.78 60.66 2031323
2021-12-17 59.10 60.40 56.20 60.00 5666892
2021-12-20 58.51 60.13 56.60 59.90 2706581
2021-12-21 60.58 62.45 59.75 62.24 2132321
2021-12-22 62.15 62.45 60.53 62.43 840526
2021-12-23 62.28 63.87 61.00 61.71 751208
2021-12-27 62.00 64.39 61.63 64.00 757515
2021-12-28 64.77 67.48 64.05 65.38 1040238
2021-12-29 65.27 66.33 63.05 63.80 734370
2021-12-30 64.00 65.36 63.43 64.49 1051099
2021-12-31 64.49 65.55 63.77 64.97 866089
2022-01-03 65.09 67.39 64.35 66.73 1768578
2022-01-04 67.32 69.34 63.91 65.71 1988493
2022-01-05 64.63 66.12 62.26 62.55 1907366
2022-01-06 62.14 63.47 60.25 61.51 1155465
2022-01-07 61.11 61.70 58.31 60.01 1175833
2022-01-10 58.78 59.88 56.19 59.76 1610445
2022-01-11 59.76 62.48 58.80 62.14 1118099
2022-01-12 62.96 64.10 61.21 62.05 790725
2022-01-13 63.10 63.37 59.15 59.35 1739748
2022-01-14 59.00 60.20 57.26 59.60 910302
2022-01-18 58.77 59.97 57.53 57.94 1428239
2022-01-19 58.03 58.43 55.73 56.67 3384659
2022-01-20 57.12 57.67 53.51 53.53 2321537
2022-01-21 52.09 52.50 49.46 51.25 4229141
2022-01-24 48.00 50.53 45.67 50.44 3713345
2022-01-25 48.56 49.11 46.71 46.87 2295815
2022-01-26 49.49 51.17 47.23 47.60 2929200
2022-01-27 49.00 49.77 43.92 44.71 5040695
2022-01-28 44.71 46.58 43.59 46.09 2978166
2022-01-31 46.34 49.49 45.96 49.34 1914224
2022-02-01 49.83 50.72 49.46 50.09 1587023
2022-02-02 51.88 51.88 49.60 50.35 1592345
2022-02-03 49.00 50.94 48.65 49.34 1940918
2022-02-04 49.41 52.30 48.70 52.07 2250847
2022-02-07 52.70 55.60 52.21 54.49 3347041
2022-02-08 53.80 56.47 53.42 56.05 3659066
2022-02-09 58.53 58.53 52.62 57.00 6095565
2022-02-10 56.03 60.99 54.51 57.79 3414038
2022-02-11 57.68 58.69 53.36 53.48 3109918
2022-02-14 53.15 55.44 53.03 54.47 1567739
2022-02-15 55.37 55.95 52.31 55.17 2983506
2022-02-16 54.96 54.96 51.72 52.93 2309603
2022-02-17 52.03 52.48 48.47 48.95 2529703
2022-02-18 49.01 51.23 48.50 49.71 2917123
2022-02-22 49.71 50.82 47.74 49.33 1577650
2022-02-23 49.88 50.79 47.66 47.95 1239936
2022-02-24 45.94 54.81 45.94 54.80 5208326
2022-02-25 54.04 57.04 52.48 57.03 4204131
2022-02-28 55.78 60.88 55.41 60.78 3105854
2022-03-01 60.50 60.64 57.60 58.22 1800210
2022-03-02 58.31 59.83 57.65 59.60 916598
2022-03-03 62.08 64.99 61.51 62.48 3400665
2022-03-04 61.39 62.57 59.75 60.69 1550789
2022-03-07 60.39 61.36 55.03 55.79 2191116
2022-03-08 55.30 58.19 52.77 56.44 1749950
2022-03-09 58.17 59.43 57.32 58.15 1425404
2022-03-10 56.94 59.58 54.96 58.88 1321332
2022-03-11 59.48 59.72 57.46 58.46 1138974
2022-03-14 58.35 59.23 56.57 58.41 1517266
2022-03-15 58.67 66.39 58.01 65.79 4094139
2022-03-16 65.30 70.54 65.26 70.26 3145953
2022-03-17 68.78 76.38 68.51 71.91 4791126
2022-03-18 72.06 77.00 71.76 76.78 3745017
2022-03-21 76.00 76.20 70.81 72.47 3083024
2022-03-22 73.00 75.41 72.78 73.88 2206711
2022-03-23 72.54 75.43 69.96 70.09 3641010
2022-03-24 71.62 77.47 70.62 76.22 3591512
2022-03-25 76.40 79.49 74.10 78.94 4251978
2022-03-28 78.70 78.70 71.30 73.90 3416618
2022-03-29 74.77 74.77 69.32 74.63 3797933
2022-03-30 74.44 75.48 66.54 67.02 4527400
2022-03-31 67.32 67.67 62.41 62.42 3846355
2022-04-01 62.80 63.53 59.48 60.74 2951075
2022-04-04 61.02 64.00 60.12 62.29 1872804
2022-04-05 61.37 61.98 57.22 58.40 3234852
2022-04-06 56.58 58.51 55.39 56.90 2510718
2022-04-07 56.50 57.95 55.71 56.19 2020954
2022-04-08 55.81 56.45 54.26 54.75 1563435
2022-04-11 53.60 55.44 51.86 54.04 1716032
2022-04-12 55.22 56.16 52.75 53.29 3008662
2022-04-13 53.56 54.84 52.94 54.83 1472725
2022-04-14 55.00 55.25 50.82 52.10 2125567
2022-04-18 52.00 53.09 51.15 52.65 1289000
2022-04-19 52.77 53.46 51.50 52.89 1180615
2022-04-20 54.26 54.29 52.06 53.19 2143233
2022-04-21 53.84 55.00 51.35 52.04 2491127
2022-04-22 51.41 53.23 50.22 50.74 1445816
2022-04-25 50.24 52.77 49.28 52.72 1538836
2022-04-26 52.74 52.95 49.44 49.50 2164697
2022-04-27 49.49 52.44 48.77 51.64 1845749
2022-04-28 52.57 54.55 51.92 54.06 1404424
2022-04-29 53.43 55.97 52.27 52.29 1353581
2022-05-02 52.06 53.86 50.00 53.77 1913660
2022-05-03 53.77 54.70 52.30 54.18 1177550
2022-05-04 54.54 56.53 52.54 56.51 1454353
2022-05-05 55.70 56.33 53.61 54.93 1386566
2022-05-06 53.89 57.11 53.14 56.37 1715357
2022-05-09 54.75 56.55 50.66 52.28 2574120
2022-05-10 53.33 55.34 49.03 52.73 3187860
2022-05-11 51.60 54.20 48.17 49.03 5131640
2022-05-12 48.01 50.74 46.19 49.70 3299401
2022-05-13 50.52 53.24 50.50 52.77 2418843
2022-05-16 51.53 54.35 50.33 53.10 2063579
2022-05-17 53.74 56.00 53.06 56.00 2879322
2022-05-18 54.20 57.09 53.04 53.69 1478124
2022-05-19 53.00 55.71 52.87 54.23 1732629
2022-05-20 55.00 55.12 52.30 55.00 1673859
2022-05-23 53.77 54.78 52.03 54.54 1429892
2022-05-24 52.69 55.72 51.40 55.48 3480890
2022-05-25 54.40 59.34 53.69 58.62 2768037
2022-05-26 57.53 60.00 56.60 59.49 2248574
2022-05-27 59.71 61.17 59.30 60.10 2701513
2022-05-31 58.95 60.41 58.01 59.69 2464448
2022-06-01 59.49 61.88 56.07 58.12 2554066
2022-06-02 57.11 60.33 57.08 59.61 1572443
2022-06-03 57.47 59.82 57.39 58.76 1285662
2022-06-06 59.47 60.69 57.01 57.23 1554401
2022-06-07 56.08 56.56 54.85 56.51 1641501
2022-06-08 55.44 56.90 54.26 54.74 1015468
2022-06-09 54.18 55.77 53.03 53.15 1196950
2022-06-10 51.66 52.06 50.25 51.75 2220374
2022-06-13 50.00 50.92 48.08 48.51 2348224
2022-06-14 48.63 49.34 47.17 47.39 1914752
2022-06-15 48.00 50.23 47.85 49.46 1609460
2022-06-16 47.63 48.08 44.95 45.43 1916219
2022-06-17 45.53 46.88 44.66 44.86 2846096
2022-06-21 45.71 47.45 45.35 45.44 1395572
2022-06-22 44.43 45.40 43.80 44.81 2779417
2022-06-23 45.62 45.68 43.13 43.66 3027342
2022-06-24 43.79 46.26 43.79 45.89 3116640
2022-06-27 45.76 46.27 44.89 45.42 1363416
2022-06-28 45.61 46.41 43.97 44.37 2291406
2022-06-29 43.90 43.91 42.52 43.06 1591180
2022-06-30 42.46 42.75 39.76 40.34 3134918
2022-07-01 39.48 39.50 37.60 38.81 3541497
2022-07-05 37.91 40.58 36.81 40.57 2376344
2022-07-06 40.18 42.48 40.18 41.08 2703470
2022-07-07 41.87 43.83 41.76 43.34 2169168
2022-07-08 42.37 45.44 41.68 45.27 2591555
2022-07-11 44.71 44.71 41.86 42.89 1854689
2022-07-12 42.35 43.01 40.99 41.48 3121129
2022-07-13 40.97 42.40 40.62 41.83 1999324
2022-07-14 41.98 44.46 41.31 44.42 1917018
2022-07-15 44.84 46.12 44.42 45.97 3298416
2022-07-18 46.94 47.09 44.59 45.09 2827880
2022-07-19 45.39 47.68 44.42 46.85 2672835
2022-07-20 46.59 48.68 46.17 48.52 1607306
2022-07-21 48.28 49.20 47.33 48.66 1767563
2022-07-22 48.39 48.90 47.61 48.16 1502197
2022-07-25 47.68 47.76 44.69 46.35 2869476
2022-07-26 46.09 46.22 45.18 46.13 1365299
2022-07-27 47.17 47.84 46.52 47.43 1911243
2022-07-28 47.44 48.67 46.01 47.40 1587041
2022-07-29 47.34 52.00 46.96 51.48 4238390
2022-08-01 51.18 58.28 51.12 54.54 6242931
2022-08-02 53.56 54.63 52.08 52.75 2538901
2022-08-03 52.62 54.54 52.20 54.09 1638340
2022-08-04 53.40 53.75 51.58 53.63 2531570
2022-08-05 52.93 53.60 51.84 53.09 1601243
2022-08-08 53.43 59.58 53.30 59.19 5421322
2022-08-09 61.90 62.08 54.35 55.67 4050433
2022-08-10 57.20 58.97 56.81 57.70 3277608
2022-08-11 57.70 60.49 57.34 58.05 2438951
2022-08-12 58.42 65.96 58.35 64.95 7078507
2022-08-15 63.50 64.94 62.18 63.23 2105176
2022-08-16 62.24 64.69 61.60 63.96 1693290
2022-08-17 62.07 63.40 60.83 61.47 1719987
2022-08-18 61.34 64.50 61.16 64.15 2081080
2022-08-19 61.98 62.98 60.55 61.20 1731564
2022-08-22 59.36 60.49 58.59 59.04 1455609
2022-08-23 59.00 61.60 59.00 59.86 987870
2022-08-24 59.54 61.34 59.41 60.40 815956
2022-08-25 60.64 64.74 60.64 64.50 2802195
2022-08-26 63.69 64.30 60.17 60.65 2303520
2022-08-29 59.65 61.33 58.91 59.04 1099400
2022-08-30 59.51 61.66 58.81 61.11 2187296
2022-08-31 60.99 62.34 58.90 59.82 1856801
2022-09-01 59.17 59.18 55.80 57.43 2405258
2022-09-02 58.10 58.80 56.36 57.88 1312040
2022-09-06 58.16 59.98 57.00 58.90 3869237
2022-09-07 58.40 60.58 58.02 59.77 1751637
2022-09-08 59.39 62.18 58.52 60.22 2557964
2022-09-09 60.63 62.19 59.87 60.18 1752647
2022-09-12 59.92 61.69 59.26 60.34 1695091
2022-09-13 58.25 59.37 56.62 56.88 1782410
2022-09-14 57.14 58.88 56.75 58.32 1300102
2022-09-15 58.21 59.25 57.36 58.49 983122
2022-09-16 58.39 58.70 56.53 57.61 4092830
2022-09-19 56.26 58.53 56.06 57.91 1433533
2022-09-20 57.12 57.98 56.50 56.82 752569
2022-09-21 57.21 59.09 56.26 56.29 1351251
2022-09-22 55.70 56.34 53.66 54.86 1819069
2022-09-23 53.89 54.48 51.45 53.25 1873081
2022-09-26 52.92 54.21 52.37 52.80 885130
2022-09-27 53.48 54.18 52.34 52.88 1161245
2022-09-28 52.08 52.71 51.48 52.45 1468217
2022-09-29 51.24 51.50 48.95 50.13 1806051
2022-09-30 49.71 50.89 48.28 48.35 1494395
2022-10-03 48.88 49.83 47.44 49.83 2024462
2022-10-04 51.24 52.74 51.22 52.07 1265963
2022-10-05 50.82 53.11 49.86 53.02 1148412
2022-10-06 52.94 54.51 52.66 53.53 1555327
2022-10-07 51.00 52.56 50.18 50.74 1273468
2022-10-10 50.60 50.79 49.15 49.28 1092363
2022-10-11 48.05 50.72 47.47 50.02 2034863
2022-10-12 50.09 50.38 49.06 49.92 930306
2022-10-13 47.44 51.01 46.52 50.49 2397614
2022-10-14 51.00 51.37 47.88 48.04 1680181
2022-10-17 49.18 49.96 48.50 49.71 1356525
2022-10-18 51.59 52.89 50.69 52.38 1666242
2022-10-19 51.82 53.46 51.63 52.64 1090842
2022-10-20 53.08 54.97 52.55 53.28 1213117
2022-10-21 52.74 55.46 52.28 55.28 1267984
2022-10-24 55.25 59.56 55.25 58.76 3119637
2022-10-25 58.56 61.14 58.39 58.42 2064439
2022-10-26 57.45 58.86 55.65 57.14 1615370
2022-10-27 57.17 57.88 55.45 55.67 1264238
2022-10-28 54.88 57.96 54.88 57.25 1662237
2022-10-31 56.71 56.94 54.88 56.70 1357838
2022-11-01 58.09 58.76 56.19 57.01 1292184
2022-11-02 57.03 58.49 56.06 56.37 1602501
2022-11-03 54.32 54.38 51.01 52.69 2483210
2022-11-04 54.28 54.78 51.84 54.17 1989822
2022-11-07 54.68 56.62 53.65 56.27 1921910
2022-11-08 61.12 62.98 56.42 61.12 4894826
2022-11-09 59.25 61.47 58.22 61.00 2736514
2022-11-10 62.90 63.69 60.20 62.70 4138066
2022-11-11 63.25 66.00 62.01 64.77 3546957
2022-11-14 64.10 65.64 63.40 65.03 1740222
2022-11-15 67.47 67.97 65.63 66.58 3108690
2022-11-16 65.49 65.53 62.91 64.24 1512149
2022-11-17 62.62 66.86 61.61 66.64 1673451
2022-11-18 67.67 67.83 66.14 67.45 1529468
2022-11-21 66.13 67.39 65.99 66.07 1006054
2022-11-22 66.19 68.13 65.43 67.32 1698780
2022-11-23 67.11 68.47 66.74 67.58 1283507
2022-11-25 67.04 68.00 66.41 67.61 452057
2022-11-28 66.87 67.28 63.60 63.90 1784309
2022-11-29 64.10 64.25 62.71 62.87 2061764
2022-11-30 62.50 64.45 60.45 64.35 2418476
2022-12-01 64.32 64.43 61.87 63.66 1617077
2022-12-02 61.88 62.69 60.72 62.54 1755186
2022-12-05 62.44 62.95 61.41 62.14 1340321
2022-12-06 61.77 62.24 60.23 60.81 1163332
2022-12-07 60.02 61.62 59.77 60.90 1125409
2022-12-08 61.30 62.64 60.71 62.42 1866493
2022-12-09 62.32 64.57 61.86 63.42 1298082
2022-12-12 64.06 66.86 63.82 66.82 3411757
2022-12-13 68.80 69.30 65.29 65.40 2776216
2022-12-14 65.97 67.41 65.31 65.50 2752291
2022-12-15 64.75 64.78 61.80 61.86 2738557
2022-12-16 61.32 63.41 58.79 60.03 25953479
2022-12-19 59.63 59.94 57.50 58.07 2072868
2022-12-20 57.49 58.31 57.00 57.59 1569312
2022-12-21 57.80 58.85 56.56 57.50 1694433
2022-12-22 56.23 56.72 53.90 55.18 1858581
2022-12-23 54.48 54.84 53.63 54.74 747112
2022-12-27 54.74 54.91 53.30 53.63 1072605
2022-12-28 53.21 53.97 52.15 52.29 853286
2022-12-29 52.94 54.17 52.55 53.81 1191541
2022-12-30 53.03 54.01 52.45 53.89 1246257
2023-01-03 53.93 54.11 50.40 51.70 2295737
2023-01-04 52.75 53.61 52.38 52.91 1462519
2023-01-05 51.06 52.41 50.90 51.02 1361804
2023-01-06 51.93 53.05 51.21 52.75 2145614
2023-01-09 53.61 56.27 53.31 55.38 1216329
2023-01-10 54.85 55.82 54.66 55.41 802572
2023-01-11 55.42 57.80 54.95 57.07 1354267
2023-01-12 57.00 58.44 55.53 58.29 1250540
2023-01-13 58.00 59.18 57.74 59.14 1108265
2023-01-17 58.41 59.30 58.02 59.04 1335417
2023-01-18 59.72 60.43 57.86 58.10 1371960
2023-01-19 57.01 57.60 55.50 55.55 1222993
2023-01-20 55.55 56.88 53.95 56.45 1764005
2023-01-23 56.78 59.75 56.21 58.66 2277591
2023-01-24 58.02 59.05 57.58 59.01 1360235
2023-01-25 57.84 59.19 56.84 58.70 1188101
2023-01-26 59.33 60.48 58.56 60.14 1089513
2023-01-27 59.23 59.95 59.08 59.24 1336881
2023-01-30 58.16 59.04 57.17 57.51 1177624
2023-01-31 57.42 59.32 56.62 59.28 1214934
2023-02-01 59.45 64.03 59.38 63.19 1634416
2023-02-02 63.70 65.34 62.14 64.79 2397928
2023-02-03 63.81 64.83 62.76 63.25 1716574
2023-02-06 61.49 62.60 61.25 61.49 865645
2023-02-07 61.59 63.43 61.14 63.00 2359458
2023-02-08 62.52 63.76 62.32 62.72 1778019
2023-02-09 63.85 66.44 63.85 64.90 2923899
2023-02-10 64.27 64.93 63.42 64.59 1724979
2023-02-13 65.41 66.30 64.66 66.15 2359417
2023-02-14 68.00 72.50 66.60 71.73 6877440
2023-02-15 69.13 70.49 66.78 69.92 4297334
2023-02-16 67.68 71.18 67.60 69.53 2370490
2023-02-17 68.62 69.41 66.66 67.16 1857298
2023-02-21 65.96 66.74 62.67 63.11 2560383
2023-02-22 63.08 64.35 62.52 63.22 1328429
2023-02-23 65.71 66.00 62.44 64.43 1342638
2023-02-24 62.90 64.94 62.78 64.69 1105086
2023-02-27 65.28 65.87 64.72 64.89 1161730
2023-02-28 65.04 66.13 64.64 65.34 1200978
2023-03-01 65.59 67.27 64.88 65.11 1319472
2023-03-02 63.45 65.71 62.84 65.54 884135
2023-03-03 65.63 66.89 65.33 66.71 986285
2023-03-06 67.00 67.93 66.04 66.19 822480
2023-03-07 66.30 67.10 64.57 65.06 1144704
2023-03-08 65.55 67.97 65.40 67.51 1352904
2023-03-09 67.50 68.60 65.93 66.40 1331477
2023-03-10 66.73 66.80 63.48 64.20 1010508
2023-03-13 63.89 65.08 62.58 64.05 1066897
2023-03-14 64.74 66.87 64.74 65.85 1059939
2023-03-15 64.96 65.40 62.96 64.75 1678589
2023-03-16 64.54 67.18 64.12 66.77 1204212
2023-03-17 66.63 67.70 65.44 66.46 1994126
2023-03-20 66.50 68.17 65.90 68.09 1322128
2023-03-21 68.90 70.30 67.96 68.84 1045930
2023-03-22 69.01 70.45 68.19 68.26 1252121
2023-03-23 69.13 70.87 68.29 69.74 1479597
2023-03-24 69.42 69.86 68.30 69.05 887288
2023-03-27 69.28 69.68 67.58 67.80 715902
2023-03-28 67.50 67.65 65.60 66.25 1493290
2023-03-29 67.43 69.93 67.16 69.42 1036732
2023-03-30 70.11 71.78 69.76 70.56 1488784
2023-03-31 70.68 72.34 70.21 72.18 1314966
2023-04-03 72.02 72.37 69.82 70.71 1147341
2023-04-04 71.07 71.26 68.91 69.34 874886
2023-04-05 68.65 68.65 65.74 66.22 1588233
2023-04-06 65.54 68.52 65.29 66.90 1431808
2023-04-10 66.00 67.80 65.56 67.75 1013393
2023-04-11 68.18 68.37 67.42 67.70 905203
2023-04-12 68.54 69.00 66.00 66.06 819337
2023-04-13 65.99 66.80 65.33 65.93 1130768
2023-04-14 65.68 66.80 64.93 65.85 745122
2023-04-17 65.10 65.48 64.21 65.25 719902
2023-04-18 66.12 66.49 64.60 65.12 1220905
2023-04-19 64.18 64.39 63.57 63.98 1129023
2023-04-20 63.00 64.31 62.21 62.70 1689413
2023-04-21 62.06 62.40 60.74 61.88 1109909
2023-04-24 61.89 62.08 60.64 60.98 1027731
2023-04-25 60.37 60.37 58.24 58.47 1476445
2023-04-26 58.64 59.41 57.95 58.25 1244213
2023-04-27 58.20 58.31 57.36 58.01 1537128
2023-04-28 58.72 59.60 58.34 58.80 1633378
2023-05-01 58.79 59.38 58.46 59.18 1734272
2023-05-02 59.23 59.96 59.06 59.39 1524031
2023-05-03 59.51 60.21 59.03 59.43 1385924
2023-05-04 59.08 59.45 57.75 58.22 2327048
2023-05-05 58.44 59.83 58.23 59.41 1541994
2023-05-08 59.53 59.80 58.48 59.80 1625102
2023-05-09 55.94 56.75 54.21 54.23 5369730
2023-05-10 54.36 55.65 54.04 54.50 2085062
2023-05-11 54.37 54.84 53.50 53.98 1502066
2023-05-12 54.51 54.88 53.24 53.72 1324340
2023-05-15 53.67 55.03 53.30 54.78 992826
2023-05-16 54.45 55.11 53.79 54.23 1021569
2023-05-17 54.59 56.29 54.22 55.74 1272050
2023-05-18 56.40 57.04 55.82 56.89 1168676
2023-05-19 57.20 57.33 56.29 56.97 1050937
2023-05-22 56.97 57.59 56.63 57.40 697914
2023-05-23 56.94 57.76 56.76 57.52 1202466
2023-05-24 56.78 56.80 55.02 55.51 1314137
2023-05-25 56.61 56.91 55.04 56.41 2087928
2023-05-26 56.93 60.52 56.93 60.05 2693788
2023-05-30 62.08 62.26 59.70 60.69 1672407
2023-05-31 59.97 60.17 58.26 58.33 1656521
2023-06-01 58.81 59.57 57.36 59.35 1521099
2023-06-02 60.00 60.54 57.80 59.17 1117573
2023-06-05 58.95 58.95 56.41 56.63 1484923
2023-06-06 56.47 57.56 56.34 57.40 1160535
2023-06-07 57.69 60.29 57.69 59.20 1734141
2023-06-08 59.40 59.88 58.68 59.40 730939
2023-06-09 59.81 60.84 59.00 59.43 1154520
2023-06-12 60.30 62.33 60.13 62.30 1757159
2023-06-13 63.14 63.79 62.76 62.89 1371937
2023-06-14 62.71 63.18 61.20 62.48 1248089
2023-06-15 61.85 63.53 61.85 62.94 1116853
2023-06-16 63.72 63.72 61.78 62.46 2642557
2023-06-20 62.69 63.13 60.88 61.85 1048135
2023-06-21 61.26 61.45 59.38 59.44 928080
2023-06-22 59.14 59.85 58.72 59.61 585189
2023-06-23 58.46 58.80 57.41 57.69 1806186
2023-06-26 58.11 60.37 58.11 59.86 1549381
2023-06-27 60.17 63.03 59.57 62.83 1435603
2023-06-28 62.25 64.33 61.81 62.97 1617368
2023-06-29 63.10 63.13 61.88 63.09 1236842
2023-06-30 64.03 65.05 63.68 64.58 1260228
2023-07-03 65.08 65.35 63.74 64.74 637046
2023-07-05 64.39 64.44 63.09 63.35 718189
2023-07-06 62.07 62.20 60.84 61.79 1342753
2023-07-07 61.88 63.40 61.63 62.54 758489
2023-07-10 63.17 64.45 62.61 64.33 1778199
2023-07-11 64.33 64.39 61.67 64.20 2129331
2023-07-12 65.18 66.22 65.06 65.55 1287693
2023-07-13 66.18 66.93 65.89 66.74 1145628
2023-07-14 66.64 66.99 66.10 66.72 1074146
2023-07-17 66.67 68.57 66.46 68.10 1741039
2023-07-18 67.33 68.17 66.48 67.45 1660476
2023-07-19 67.45 67.81 66.47 66.73 1014682
2023-07-20 65.80 66.00 63.85 64.32 2411841
2023-07-21 65.25 65.50 62.90 63.75 6481894
2023-07-24 63.76 64.43 61.67 61.85 1783005
2023-07-25 61.85 63.28 61.85 62.44 1302818
2023-07-26 61.68 61.76 60.37 60.65 1502913
2023-07-27 62.19 63.77 61.05 61.46 1741360
2023-07-28 62.65 63.08 61.87 62.75 1340583
2023-07-31 62.70 63.85 62.67 63.69 1094062
2023-08-01 63.33 63.69 62.20 62.23 848698
2023-08-02 61.21 61.21 59.77 60.35 1455475
2023-08-03 59.49 60.07 58.80 59.66 1499349
2023-08-04 59.46 59.89 58.45 58.77 2299646
2023-08-07 59.20 59.72 58.49 59.15 2121988
2023-08-08 55.79 60.50 55.65 60.13 3800449
2023-08-09 59.73 60.16 58.79 59.21 1635142
2023-08-10 60.00 60.71 58.32 58.49 944154
2023-08-11 57.24 57.28 55.70 56.88 2514381
2023-08-14 56.67 58.20 56.14 58.19 962092
2023-08-15 57.69 57.95 56.73 57.17 817328
2023-08-16 56.85 57.32 55.95 55.95 1083430
2023-08-17 56.08 56.20 54.60 54.65 1583154
2023-08-18 54.35 54.55 52.98 53.91 1750212
2023-08-21 53.83 55.22 53.66 54.97 1267573
2023-08-22 55.67 55.74 53.24 54.03 1005908
2023-08-23 53.91 55.07 53.43 54.63 2268867
2023-08-24 55.28 55.28 52.05 52.17 1992973
2023-08-25 52.50 52.80 51.41 52.52 1275597
2023-08-28 53.21 53.40 52.31 52.74 841772
2023-08-29 52.12 54.77 51.95 54.53 1569881
2023-08-30 54.35 55.07 53.81 54.69 820350
2023-08-31 54.49 55.47 54.34 55.25 849956
2023-09-01 55.80 55.95 55.02 55.44 879022
2023-09-05 55.27 56.45 54.90 56.15 831850
2023-09-06 56.03 56.69 55.21 55.78 828649
2023-09-07 54.55 56.67 54.33 56.53 1712888
2023-09-08 56.59 58.46 56.55 57.99 2073888
2023-09-11 58.75 58.75 58.75 58.75 120
2023-09-12 58.65 60.60 58.51 60.07 1631478
2023-09-13 60.00 61.14 59.52 59.81 1145254
2023-09-14 60.45 61.06 59.23 60.76 1329663
2023-09-15 60.41 60.85 57.71 58.08 2235194
2023-09-18 57.90 58.81 57.85 58.25 847993
2023-09-19 58.19 58.19 56.74 57.86 1339368
2023-09-20 57.98 58.79 57.29 57.35 984911
2023-09-21 56.74 58.66 56.43 57.31 1926540
2023-09-22 57.77 58.36 56.72 56.83 1085456
2023-09-25 56.31 57.34 55.99 57.26 1219703
2023-09-26 56.89 57.51 55.93 56.23 1151869
2023-09-27 56.77 58.13 56.22 57.81 1245593
2023-09-28 58.19 59.87 57.30 58.60 1086276
2023-09-29 59.17 59.50 57.92 58.19 1024202
2023-10-02 57.96 58.74 57.37 57.97 1102688
2023-10-03 57.28 58.10 55.36 56.06 1444307
2023-10-04 56.48 57.38 55.82 57.06 1208470
2023-10-05 57.33 57.45 55.65 56.47 1025486
2023-10-06 55.88 57.25 55.57 56.92 1131640
2023-10-09 56.32 56.69 55.74 56.48 852531
2023-10-10 56.54 58.69 56.54 58.02 884950
2023-10-11 58.38 58.70 56.88 57.23 1183635
2023-10-12 57.42 58.53 56.88 57.23 832309
2023-10-13 57.21 57.38 55.19 55.65 997723
2023-10-16 56.01 56.84 55.62 56.52 1008197
2023-10-17 55.71 57.00 55.25 56.48 894368
2023-10-18 55.69 56.25 55.20 55.61 819401
2023-10-19 56.55 57.05 55.68 55.83 1027847
2023-10-20 56.10 56.21 54.01 54.36 1464070
2023-10-23 54.58 55.03 53.46 53.95 945844
2023-10-24 54.11 54.91 53.95 54.39 1262342
2023-10-25 53.50 53.81 51.14 51.59 1789402
2023-10-26 51.54 53.07 51.54 52.06 1222979
2023-10-27 52.41 52.74 51.72 51.98 702067
2023-10-30 51.98 52.00 49.71 49.91 1640764
2023-10-31 50.00 50.05 48.54 49.62 1502473
2023-11-01 49.75 49.75 48.12 48.85 3123680
2023-11-02 49.97 50.79 49.40 50.38 1984291
2023-11-03 51.31 53.30 51.26 52.85 1945823
2023-11-06 53.20 53.87 51.33 51.66 1932229
2023-11-07 54.50 56.46 53.00 54.27 3808977
2023-11-08 54.51 54.87 52.71 53.02 1690011
2023-11-09 53.10 53.15 50.56 50.81 1697046
2023-11-10 51.08 52.00 50.06 51.97 2372037
2023-11-13 51.42 52.40 51.13 52.13 1139662
2023-11-14 54.01 56.05 53.71 55.79 2241893
2023-11-15 56.09 57.33 55.92 56.14 1375625
2023-11-16 56.42 57.35 55.87 56.42 1039308
2023-11-17 56.50 56.72 55.95 56.31 819859
2023-11-20 56.37 58.68 56.33 58.42 1534280
2023-11-21 58.04 58.05 56.07 56.49 747387
2023-11-22 57.18 57.59 56.59 56.87 731156
2023-11-24 56.33 56.79 55.93 55.96 625576
2023-11-27 55.51 56.02 54.67 55.37 1051492
2023-11-28 55.15 55.39 54.51 54.84 788341
2023-11-29 55.69 56.59 54.85 54.95 1063477
2023-11-30 55.05 55.20 53.50 53.69 1322570
2023-12-01 53.49 54.09 53.27 53.63 1307793
2023-12-04 53.01 53.18 51.46 52.46 2478787
2023-12-05 51.95 52.19 51.19 51.62 1341019
2023-12-06 52.44 52.79 50.98 51.08 1257645
2023-12-07 51.66 53.14 51.25 52.76 2109826
2023-12-08 52.38 53.33 52.19 52.50 2969017
2023-12-11 53.35 55.96 53.28 55.35 2655856
2023-12-12 55.41 56.49 55.11 56.31 1975832
2023-12-13 56.50 57.88 55.80 57.75 1620058
2023-12-14 58.50 60.76 58.19 59.22 2387226
2023-12-15 59.22 60.26 57.97 58.75 3838691
2023-12-18 58.93 58.99 57.57 58.52 1130446
2023-12-19 58.80 59.47 58.36 58.63 795974
2023-12-20 58.25 58.95 57.91 58.04 1438275
2023-12-21 59.10 60.08 58.91 59.81 1027611
2023-12-22 60.00 60.84 59.78 60.34 855892
2023-12-26 60.73 62.13 60.62 61.99 783561
2023-12-27 62.49 62.61 61.81 62.24 829546
2023-12-28 62.61 62.61 61.30 61.51 743648
2023-12-29 61.38 61.41 60.14 60.60 962116
2024-01-02 59.87 60.49 57.47 58.00 1423453
2024-01-03 57.00 57.73 56.24 57.02 1299487
2024-01-04 55.56 56.83 55.56 55.83 975477
2024-01-05 55.92 56.78 55.60 56.04 761197
2024-01-08 56.17 59.10 56.10 58.20 1559181
2024-01-09 57.06 58.77 56.92 58.42 1257737
2024-01-10 58.11 58.11 56.84 57.18 694625
2024-01-11 57.20 57.64 56.07 56.95 773809
2024-01-12 57.27 57.77 56.70 57.39 798979
2024-01-16 56.58 56.58 54.77 55.61 1968593
2024-01-17 54.50 55.02 52.79 54.87 1620004
2024-01-18 55.96 57.16 55.15 56.77 1765105
2024-01-19 57.19 59.25 56.50 59.17 1833095
2024-01-22 59.48 59.87 57.77 58.74 1499752
2024-01-23 59.28 60.79 58.88 60.42 1389674
2024-01-24 60.86 61.49 59.91 60.27 1177418
2024-01-25 61.15 61.27 58.77 59.33 1408826
2024-01-26 58.22 58.27 55.93 56.50 2240461
2024-01-29 56.60 57.57 56.37 57.35 1381188
2024-01-30 56.72 56.96 56.00 56.47 1136368
2024-01-31 55.85 56.40 54.87 54.98 1393065
2024-02-01 55.10 55.40 54.30 54.66 1383915
2024-02-02 54.07 55.48 53.91 55.27 1114793
2024-02-05 53.12 53.60 51.55 51.57 3297802
2024-02-06 51.31 52.01 51.10 51.65 1856275
2024-02-07 52.38 52.74 51.12 52.54 1419311
2024-02-08 52.69 55.79 52.44 54.78 2453722
2024-02-09 55.05 56.26 54.65 55.94 2308368
2024-02-12 55.99 57.21 55.68 55.82 2536646
2024-02-13 53.68 56.33 53.18 54.66 4136885
2024-02-14 54.22 55.25 53.59 54.97 2578417
2024-02-15 55.44 55.61 53.75 54.33 1958175
2024-02-16 54.27 54.35 52.19 53.38 2500012
2024-02-20 55.90 56.13 53.29 54.50 4351045
2024-02-21 54.39 54.40 52.40 53.39 2084870
2024-02-22 54.51 54.77 52.90 54.11 2684449
2024-02-23 54.16 54.33 52.99 53.15 1051710
2024-02-26 53.42 54.55 53.39 54.52 972953
2024-02-27 55.00 55.10 53.47 53.50 1386342
2024-02-28 52.97 53.22 52.37 52.64 1137849
2024-02-29 53.16 54.77 52.98 54.67 1972079
2024-03-01 54.97 56.40 54.01 55.66 1474402
2024-03-04 55.94 55.99 54.51 54.62 1687904
2024-03-05 53.08 54.01 51.95 52.53 1998051
2024-03-06 52.84 53.33 52.29 52.57 1349371
2024-03-07 53.35 55.10 53.16 53.80 1429484
2024-03-08 53.44 54.14 52.22 52.41 1700801
2024-03-11 52.25 53.52 51.46 53.46 1404071
2024-03-12 53.91 54.13 52.88 54.00 1301292
2024-03-13 53.64 54.18 53.15 53.73 1057720
2024-03-14 53.70 53.80 52.14 52.56 1664492
2024-03-15 52.10 52.65 51.77 51.88 2652781
2024-03-18 52.00 52.97 51.92 52.10 1192684
2024-03-19 51.58 51.80 50.68 51.29 864451
2024-03-20 51.20 52.54 50.57 52.44 986062
2024-03-21 53.56 54.22 52.42 52.48 1118514
2024-03-22 52.23 52.55 51.67 52.21 580051
2024-03-25 51.50 52.19 51.50 51.85 519026
2024-03-26 51.91 52.18 50.60 50.79 1488948
2024-03-27 51.55 51.86 51.04 51.73 1312065
2024-03-28 51.71 52.75 51.71 52.11 988600
2024-04-01 52.37 53.20 51.71 51.79 836260
2024-04-02 51.35 51.35 50.81 51.11 885373
2024-04-03 50.67 51.49 50.32 51.23 1323052
2024-04-04 52.22 52.78 50.48 50.52 1011682
2024-04-05 50.60 51.12 49.90 50.55 994367
2024-04-08 50.10 51.15 50.02 50.26 775898
2024-04-09 50.78 52.13 50.66 51.69 1470824
2024-04-10 50.50 50.71 48.90 49.35 1876287
2024-04-11 49.73 51.47 49.20 51.19 1482983
2024-04-12 50.10 50.25 49.19 49.38 1479069
2024-04-15 50.13 50.19 46.73 47.26 2581713
2024-04-16 47.63 48.53 47.02 47.80 1175889
2024-04-17 47.71 48.26 47.20 47.36 1242885
2024-04-18 47.23 47.30 46.42 46.89 1413581
2024-04-19 46.82 47.22 46.23 46.26 2176955
2024-04-22 46.51 46.81 45.52 46.37 1286653
2024-04-23 46.29 47.08 46.19 46.35 1122904
2024-04-24 46.69 47.53 46.44 47.31 1909755
2024-04-25 47.44 48.36 47.32 47.79 1100548
2024-04-26 47.07 48.78 47.06 48.39 865298
2024-04-29 48.40 49.14 48.40 48.80 686919
2024-04-30 48.60 49.27 48.60 48.88 1470967
2024-05-01 48.23 48.57 46.97 47.04 1322812
2024-05-02 47.44 48.35 46.93 48.28 1333094
2024-05-03 48.81 50.17 48.72 49.27 1555102
2024-05-06 49.50 50.67 49.37 49.73 2047086
2024-05-07 52.16 55.76 52.10 53.26 3584243
2024-05-08 53.26 53.37 51.96 52.36 1512661
2024-05-09 52.48 52.48 51.31 51.60 1023189
2024-05-10 51.70 52.24 50.89 51.09 958892
2024-05-13 51.47 52.71 51.25 52.63 789016
2024-05-14 53.00 54.50 52.66 54.39 1474834
2024-05-15 54.70 54.71 53.30 54.47 1631260
2024-05-16 54.63 54.63 53.55 54.18 1043216
2024-05-17 54.22 54.50 53.51 53.95 870459
2024-05-20 54.12 54.31 53.73 54.00 1154606
2024-05-21 53.70 54.89 53.37 54.84 970049
2024-05-22 55.09 55.68 54.31 55.21 711118
2024-05-23 50.85 51.70 49.90 50.49 12350753
2024-05-24 50.81 50.92 50.49 50.75 3655328
2024-05-28 50.75 51.12 49.90 50.02 2922987
2024-05-29 49.01 49.75 48.26 48.65 1746183
2024-05-30 48.87 49.49 48.54 49.23 1388208
2024-05-31 49.40 49.50 48.10 49.00 1787003
2024-06-03 49.81 49.92 48.20 48.61 1549086
2024-06-04 48.40 48.41 47.77 47.93 1076444
2024-06-05 48.61 49.12 47.99 49.09 1261657
2024-06-06 48.86 49.35 48.43 49.10 1273914
2024-06-07 48.74 49.16 47.84 47.93 1539255
2024-06-10 47.54 48.07 47.43 47.67 1507307
2024-06-11 47.36 48.54 46.77 48.42 1238432
2024-06-12 49.43 50.24 48.77 49.30 1396944
2024-06-13 48.80 49.37 47.90 48.61 2175575
2024-06-14 48.29 49.78 48.22 49.75 1517693
2024-06-17 49.11 51.09 49.11 50.76 1841485
2024-06-18 50.71 51.11 50.33 50.83 1254268
2024-06-20 50.84 51.83 50.51 51.01 1799768
2024-06-21 51.01 51.82 50.82 51.10 3247828
2024-06-24 51.12 51.98 50.34 50.43 1189096
2024-06-25 50.96 51.08 50.09 51.00 981638
2024-06-26 50.83 51.34 50.59 50.84 1002297
2024-06-27 50.79 50.83 50.03 50.64 1215333
2024-06-28 50.80 51.56 50.15 50.56 2464164
2024-07-01 50.84 51.00 49.41 50.26 1078942
2024-07-02 50.17 50.85 49.91 50.84 817843
2024-07-03 50.68 50.85 50.27 50.74 718508
2024-07-05 50.88 53.29 50.74 53.14 1386539
2024-07-08 53.45 54.30 53.12 53.49 1124759
2024-07-09 53.82 53.82 52.91 53.60 714940
2024-07-10 53.77 55.27 53.52 55.07 1347134
2024-07-11 55.00 55.09 52.93 52.94 1299196
2024-07-12 53.53 55.10 53.12 54.48 1178809
2024-07-15 54.26 55.25 53.83 54.72 1005683
2024-07-16 54.72 54.95 53.93 54.42 898600
2024-07-17 57.61 61.98 57.19 58.13 6932808
2024-07-18 59.07 60.00 58.06 58.39 3132397
2024-07-19 57.66 57.83 55.45 55.50 2025301
2024-07-22 56.70 57.00 55.17 56.24 1881886
2024-07-23 55.20 55.40 53.60 53.77 1251911
2024-07-24 52.90 53.21 51.20 51.71 1877019
2024-07-25 51.61 52.35 50.46 50.94 1221655
2024-07-26 51.98 52.36 51.42 51.75 845217
2024-07-29 52.08 52.66 51.44 51.48 860072
2024-07-30 51.51 51.59 49.21 49.52 1558858
2024-07-31 50.59 51.31 49.84 51.01 1935204
2024-08-01 50.17 51.12 47.35 48.03 2176951
2024-08-02 47.20 47.20 45.15 45.47 2969558
2024-08-05 44.35 45.69 43.80 44.77 3448279
2024-08-06 44.61 46.25 43.18 43.23 3136799
2024-08-07 44.33 45.36 42.59 42.70 2240786
2024-08-08 43.34 44.64 42.71 44.33 1513635
2024-08-09 44.25 44.37 43.28 43.69 1060321
2024-08-12 43.98 44.00 42.85 43.23 946130
2024-08-13 43.57 44.96 43.49 44.86 1362981
2024-08-14 44.93 44.93 43.18 43.56 1592580
2024-08-15 44.32 45.67 44.03 45.43 1313242
2024-08-16 45.48 45.90 45.09 45.63 971123
2024-08-19 45.66 46.39 45.12 46.29 914100
2024-08-20 45.62 46.81 45.32 45.64 1278565
2024-08-21 45.97 46.24 45.45 46.06 771339
2024-08-22 46.10 46.23 44.03 44.29 1472265
2024-08-23 45.33 46.33 44.86 46.07 1034960
2024-08-26 46.16 46.50 45.68 45.90 842810
2024-08-27 46.03 46.34 45.39 46.09 919327
2024-08-28 45.89 46.20 45.03 45.35 739076
2024-08-29 45.82 46.97 45.78 46.02 761829
2024-08-30 46.93 47.52 46.51 46.68 1795671
2024-09-03 45.90 45.91 42.51 42.68 1837682
2024-09-04 42.50 42.75 41.86 41.96 1331054
2024-09-05 41.75 42.42 41.07 41.29 1364384
2024-09-06 41.18 41.18 39.89 40.12 1188104
2024-09-09 40.92 41.04 40.16 40.41 1091304
2024-09-10 40.26 40.38 39.24 39.99 1030652
2024-09-11 40.18 41.22 39.12 41.10 1149021
2024-09-12 40.83 41.00 39.76 39.89 1478351
2024-09-13 40.42 40.57 39.69 39.75 1440406
2024-09-16 39.54 39.89 38.49 39.19 1384823
2024-09-17 39.65 40.27 38.90 39.11 1232245
2024-09-18 39.01 40.55 38.83 39.18 1633603
2024-09-19 40.63 41.73 39.92 41.02 1998217
2024-09-20 40.63 40.89 39.09 39.41 2755691
2024-09-23 39.73 39.79 39.15 39.35 965397
2024-09-24 39.60 39.98 39.02 39.04 825492
2024-09-25 39.00 39.85 38.85 39.27 1024441
2024-09-26 40.95 41.00 39.57 40.76 882117
2024-09-27 41.12 41.73 40.77 40.95 997229
2024-09-30 40.15 40.69 39.91 40.25 1368134
2024-10-01 40.25 40.42 38.45 38.56 1406794
2024-10-02 38.72 40.15 38.53 39.88 1533144
2024-10-03 39.29 39.97 38.75 38.95 1528489
2024-10-04 39.86 40.21 39.29 39.65 952182
2024-10-07 39.03 39.88 39.02 39.73 1108927
2024-10-08 39.70 39.77 39.04 39.53 1129689
2024-10-09 39.31 40.27 39.00 39.89 968387
2024-10-10 39.56 40.45 39.25 40.31 1173777
2024-10-11 40.10 41.24 40.05 40.85 1024451
2024-10-14 40.90 41.38 40.43 41.33 1031979
2024-10-15 41.00 41.80 40.05 40.26 1478284
2024-10-16 40.97 41.05 40.11 40.30 1044548
2024-10-17 41.06 41.17 40.20 40.40 1017600
2024-10-18 40.61 40.98 40.29 40.43 798645
2024-10-21 40.31 40.58 39.53 40.01 928619
2024-10-22 39.98 39.98 38.81 39.30 1103842
2024-10-23 39.17 39.34 37.94 38.37 1167710
2024-10-24 38.44 39.15 38.42 39.07 755946
2024-10-25 39.39 41.58 39.39 40.40 1826518
2024-10-28 39.02 41.07 39.01 40.24 1233879
2024-10-29 40.22 41.37 40.07 40.72 1994846
2024-10-30 39.80 40.07 38.12 38.12 2278174
2024-10-31 38.14 38.44 35.87 36.50 2658162
2024-11-01 36.56 37.52 36.54 36.63 1504934
2024-11-04 36.64 37.20 35.85 36.01 2592400
2024-11-05 41.95 42.07 38.61 41.37 6780826
2024-11-06 44.15 47.14 43.26 46.79 6626875
2024-11-07 46.94 47.00 44.18 45.27 3949506
2024-11-08 44.95 45.00 43.01 43.98 3360948
2024-11-11 44.43 44.94 42.23 42.70 1974776
2024-11-12 42.11 42.43 41.41 42.09 1714645
2024-11-13 41.42 42.56 41.42 42.41 1485901
2024-11-14 42.48 43.75 41.99 42.75 2845280
2024-11-15 42.71 42.87 40.58 41.29 1648329
2024-11-18 41.57 42.80 41.38 42.41 1379705
2024-11-19 42.00 42.66 41.97 42.38 1109626
2024-11-20 42.82 42.87 41.02 41.66 1465351
2024-11-21 42.18 42.55 41.52 42.00 1241045
2024-11-22 42.00 43.17 41.85 42.80 1479918
2024-11-25 43.52 45.19 43.21 44.95 1903839
2024-11-26 45.03 45.47 43.80 44.11 2160090
2024-11-27 44.20 44.72 42.73 42.85 1922117
2024-11-29 43.12 43.59 42.66 43.25 868291
2024-12-02 43.53 45.27 43.34 45.12 1456936
2024-12-03 44.57 44.97 44.11 44.63 1233963
2024-12-04 45.33 45.74 44.10 44.38 1236881
2024-12-05 44.38 44.95 44.00 44.28 2669189
2024-12-06 44.43 45.45 44.35 44.88 2122312
2024-12-09 44.66 46.65 44.51 45.04 1537359
2024-12-10 45.00 45.00 43.91 44.20 1115656
2024-12-11 44.20 44.48 43.37 43.85 1349982
2024-12-12 43.49 44.30 43.35 43.98 985322
2024-12-13 43.73 44.60 43.34 43.88 1031245
2024-12-16 43.58 44.46 42.92 43.93 1067231
2024-12-17 43.74 44.82 43.74 43.86 1231599
2024-12-18 44.01 45.55 42.18 42.39 1806805
2024-12-19 42.18 42.49 41.12 41.30 1523941
2024-12-20 40.91 42.66 40.50 41.72 3573043
2024-12-23 42.11 44.80 42.04 44.03 1748889
2024-12-24 43.98 44.71 43.78 44.64 607457

Explore More About GFS

Coins representing dividend payouts and trends

GFS Dividend History

Discover GLOBALFOUNDRIES Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

GFS Stock Split History

Discover GLOBALFOUNDRIES Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

GFS Historical Prices

Explore GLOBALFOUNDRIES Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.