GLOBALFOUNDRIES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	53.10	53.10	50.75	50.87	50.87	-4.79%	760
Apr 24, 2026	53.99	55.44	53.20	53.43	53.43	-0.45%	572
Apr 23, 2026	53.67	53.67	53.67	53.67	53.67	5.86%	-
Apr 22, 2026	50.98	51.54	50.30	50.70	50.70	0.94%	961
Apr 21, 2026	50.52	51.49	50.25	50.23	50.23	-0.77%	1,431
Apr 20, 2026	47.98	50.24	47.98	50.62	50.62	12.98%	2,774
Apr 17, 2026	43.54	44.92	43.54	44.81	44.81	4.59%	844
Apr 16, 2026	41.51	43.28	41.51	42.84	42.84	4.22%	795
Apr 15, 2026	41.11	41.11	41.11	41.11	41.11	-0.53%	-
Apr 14, 2026	41.50	41.50	41.50	41.33	41.33	-1.05%	12
Apr 13, 2026	41.48	41.48	41.48	41.77	41.77	-0.81%	25
Apr 10, 2026	42.00	42.00	42.00	42.11	42.11	0.97%	100
Apr 9, 2026	41.70	41.70	41.70	41.70	41.70	4.41%	-
Apr 8, 2026	39.07	39.07	39.07	39.94	39.94	7.70%	51
Apr 7, 2026	37.09	37.09	37.09	37.09	37.09	-1.94%	-
Apr 2, 2026	37.47	37.47	37.47	37.82	37.82	-1.33%	184
Apr 1, 2026	38.33	38.33	38.33	38.33	38.33	2.73%	-
Mar 31, 2026	37.31	37.31	37.31	37.31	37.31	4.25%	-
Mar 30, 2026	35.79	35.79	35.79	35.79	35.79	-4.84%	-
Mar 27, 2026	37.76	37.76	37.76	37.61	37.61	-5.36%	390
Mar 26, 2026	39.86	40.02	39.86	39.74	39.74	-3.17%	350
Mar 25, 2026	40.31	40.38	40.31	41.04	41.04	2.96%	780
Mar 24, 2026	38.91	39.92	38.91	39.86	39.86	5.93%	885
Mar 23, 2026	37.63	37.63	37.63	37.63	37.63	-1.05%	-
Mar 20, 2026	38.23	38.23	38.23	38.03	38.03	3.45%	100
Mar 19, 2026	36.76	36.76	36.76	36.76	36.76	-1.16%	-
Mar 18, 2026	37.19	37.19	37.19	37.19	37.19	-1.06%	-
Mar 17, 2026	37.59	37.59	37.59	37.59	37.59	-1.80%	-
Mar 16, 2026	37.35	37.35	37.18	38.28	38.28	5.28%	432
Mar 13, 2026	36.61	36.64	36.52	36.36	36.36	0.41%	1,111
Mar 12, 2026	36.46	37.28	35.86	36.21	36.21	-5.04%	2,503
Mar 11, 2026	39.19	39.19	37.52	38.13	38.13	-7.47%	1,645
Mar 10, 2026	41.17	41.17	41.17	41.21	41.21	4.17%	393
Mar 9, 2026	39.57	39.57	39.28	39.56	39.56	-3.39%	625
Mar 6, 2026	40.95	40.95	40.95	40.95	40.95	-2.57%	-
Mar 5, 2026	40.90	40.90	40.45	42.03	42.03	3.60%	7
Mar 4, 2026	40.76	40.76	40.76	40.57	40.57	-1.93%	61
Mar 3, 2026	41.46	41.46	40.69	41.37	41.37	1.15%	826
Mar 2, 2026	41.14	41.14	41.14	40.90	40.90	4.28%	434
Feb 27, 2026	39.22	39.22	39.22	39.22	39.22	-0.81%	-
Feb 26, 2026	39.54	39.54	39.54	39.54	39.54	-2.32%	-
Feb 25, 2026	40.48	40.48	40.48	40.48	40.48	0.95%	-
Feb 24, 2026	39.02	39.02	39.02	40.10	40.10	2.61%	10
Feb 23, 2026	39.08	39.08	39.08	39.08	39.08	-1.01%	-
Feb 20, 2026	38.93	39.50	38.89	39.48	39.48	-0.18%	114
Feb 19, 2026	39.64	39.64	39.36	39.55	39.55	-2.87%	220
Feb 18, 2026	40.65	40.88	40.47	40.72	40.72	-0.32%	517
Feb 17, 2026	40.42	40.42	40.42	40.85	40.85	-1.64%	40
Feb 16, 2026	41.53	41.53	41.53	41.53	41.53	-0.84%	-
Feb 13, 2026	40.86	41.91	40.28	41.88	41.88	2.07%	1,065
Feb 12, 2026	41.72	42.00	40.95	41.03	41.03	2.78%	1,073
Feb 11, 2026	35.25	39.98	35.24	39.92	39.92	9.19%	6,806
Feb 10, 2026	36.15	36.33	35.74	36.56	36.56	0.66%	3,320
Feb 9, 2026	35.98	36.09	35.96	36.32	36.32	1.31%	738
Feb 6, 2026	35.08	35.08	35.08	35.85	35.85	4.15%	105
Feb 5, 2026	34.50	34.51	34.31	34.42	34.42	-0.89%	494
Feb 4, 2026	34.55	34.56	34.31	34.73	34.73	1.82%	273
Feb 3, 2026	34.63	34.63	34.63	34.11	34.11	-5.09%	58
Feb 2, 2026	34.51	36.04	34.51	35.94	35.94	-0.66%	706
Jan 30, 2026	36.17	36.85	36.17	36.18	36.18	-1.42%	90
Jan 29, 2026	38.01	38.25	36.85	36.70	36.70	-4.08%	2,322
Jan 28, 2026	40.87	41.22	39.19	38.26	38.26	-3.21%	1,168
Jan 27, 2026	40.16	40.16	39.81	39.53	39.53	5.64%	499
Jan 26, 2026	36.74	37.17	36.74	37.42	37.42	1.41%	674
Jan 23, 2026	38.50	38.50	37.15	36.90	36.90	-5.31%	1,035
Jan 22, 2026	39.59	39.72	39.26	38.97	38.97	-0.43%	588
Jan 21, 2026	39.14	39.14	39.14	39.14	39.14	4.07%	-
Jan 20, 2026	34.24	36.70	34.24	37.61	37.61	7.95%	5,756
Jan 19, 2026	34.00	37.24	33.25	34.84	34.84	-4.18%	25,891
Jan 16, 2026	36.72	36.72	36.36	36.36	36.36	-0.22%	7,217
Jan 15, 2026	36.44	36.44	36.44	36.44	36.44	2.27%	-
Jan 14, 2026	36.52	36.67	35.47	35.63	35.63	0.31%	656
Jan 13, 2026	35.52	35.52	35.52	35.52	35.52	3.11%	-
Jan 12, 2026	33.59	33.59	33.59	34.45	34.45	1.26%	15
Jan 9, 2026	34.00	34.00	34.00	34.02	34.02	2.38%	30
Jan 8, 2026	33.23	33.23	33.23	33.23	33.23	-2.47%	-
Jan 7, 2026	34.00	34.26	34.00	34.07	34.07	1.25%	112
Jan 6, 2026	33.65	33.65	33.65	33.65	33.65	4.28%	-
Jan 5, 2026	32.27	32.27	32.27	32.27	32.27	4.57%	-
Jan 2, 2026	30.86	30.86	30.86	30.86	30.86	-	-
Dec 30, 2025	30.41	30.41	30.41	30.86	30.86	1.71%	78
Dec 29, 2025	30.34	30.34	30.34	30.34	30.34	-1.27%	-
Dec 23, 2025	30.73	30.73	30.73	30.73	30.73	-1.16%	-
Dec 22, 2025	31.09	31.09	31.09	31.09	31.09	-	-
Dec 19, 2025	31.09	31.09	31.09	31.09	31.09	0.52%	-
Dec 18, 2025	30.93	30.93	30.93	30.93	30.93	-0.32%	-
Dec 17, 2025	31.03	31.03	31.03	31.03	31.03	-1.40%	-
Dec 16, 2025	31.47	31.47	31.47	31.47	31.47	-2.30%	-
Dec 15, 2025	32.96	32.96	32.96	32.21	32.21	-3.27%	130
Dec 12, 2025	34.28	34.28	33.92	33.30	33.30	-0.48%	115
Dec 11, 2025	32.85	33.46	32.85	33.46	33.46	-4.65%	60
Dec 10, 2025	33.85	33.85	33.85	35.09	35.09	1.77%	128
Dec 9, 2025	34.48	34.48	34.48	34.48	34.48	2.25%	-
Dec 8, 2025	33.72	33.72	33.72	33.72	33.72	-0.44%	-
Dec 5, 2025	33.87	33.87	33.87	33.87	33.87	4.86%	-
Dec 4, 2025	32.75	32.75	32.43	32.30	32.30	1.03%	115
Dec 3, 2025	32.09	32.09	32.04	31.97	31.97	2.21%	40
Dec 2, 2025	30.40	31.01	30.40	31.28	31.28	1.36%	284
Dec 1, 2025	30.86	30.86	30.86	30.86	30.86	-1.69%	-
Nov 28, 2025	30.00	30.79	30.00	31.39	31.39	-8.80%	58