GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.85	46.28	44.52	46.16	-	-1.54%	2,349,516
Mar 6, 2026	47.35	47.87	46.28	46.88	46.88	-3.00%	2,564,209
Mar 5, 2026	47.63	50.15	46.83	48.33	48.33	1.60%	3,833,032
Mar 4, 2026	47.81	48.20	46.50	47.57	47.57	0.74%	2,369,549
Mar 3, 2026	48.06	48.23	46.75	47.22	47.22	-5.31%	3,088,139
Mar 2, 2026	46.59	50.06	46.02	49.87	49.87	4.88%	3,852,971
Feb 27, 2026	45.90	47.59	45.50	47.55	47.55	1.34%	2,836,096
Feb 26, 2026	48.80	48.96	45.72	46.92	46.92	-3.97%	4,283,107
Feb 25, 2026	47.70	48.98	47.63	48.86	48.86	2.60%	2,804,072
Feb 24, 2026	46.92	47.92	46.84	47.62	47.62	3.16%	3,103,538
Feb 23, 2026	45.78	46.62	45.57	46.16	46.16	-0.06%	2,202,434
Feb 20, 2026	45.23	47.17	45.20	46.19	46.19	1.65%	2,501,925
Feb 19, 2026	46.33	46.87	45.30	45.44	45.44	-2.38%	2,440,204
Feb 18, 2026	48.28	48.69	46.10	46.55	46.55	-3.46%	3,015,395
Feb 17, 2026	48.93	49.37	47.31	48.22	48.22	-1.57%	3,834,159
Feb 13, 2026	47.96	49.99	47.76	48.99	48.99	0.60%	3,706,596
Feb 12, 2026	49.24	50.98	48.01	48.70	48.70	-0.08%	7,395,992
Feb 11, 2026	43.69	48.88	43.20	48.74	48.74	16.32%	7,701,319
Feb 10, 2026	43.70	43.95	41.67	41.90	41.90	-3.73%	8,093,069
Feb 9, 2026	42.91	43.67	42.62	43.53	43.53	1.43%	3,476,271
Feb 6, 2026	41.07	43.06	41.00	42.91	42.91	4.74%	3,352,225
Feb 5, 2026	40.46	41.10	40.00	40.97	40.97	-0.32%	3,950,888
Feb 4, 2026	40.69	41.80	40.26	41.10	41.10	1.01%	2,544,847
Feb 3, 2026	42.24	42.34	39.18	40.69	40.69	-3.53%	3,068,006
Feb 2, 2026	41.49	42.80	41.40	42.18	42.18	-0.05%	2,687,943
Jan 30, 2026	43.94	44.26	41.84	42.20	42.20	-5.08%	2,703,340
Jan 29, 2026	45.37	45.84	43.33	44.46	44.46	-2.90%	3,494,886
Jan 28, 2026	47.90	48.01	45.32	45.79	45.79	-3.42%	3,739,571
Jan 27, 2026	46.12	48.57	46.09	47.41	47.41	7.21%	5,961,606
Jan 26, 2026	43.51	44.66	43.13	44.22	44.22	3.20%	3,493,485
Jan 23, 2026	45.01	45.04	42.72	42.85	42.85	-4.79%	4,317,371
Jan 22, 2026	46.50	46.58	44.69	45.01	45.01	-1.93%	3,998,964
Jan 21, 2026	44.37	46.66	44.12	45.89	45.89	5.20%	6,837,448
Jan 20, 2026	40.20	44.24	40.13	43.62	43.62	5.77%	7,070,998
Jan 16, 2026	42.08	42.36	41.19	41.24	41.24	-0.70%	3,420,048
Jan 15, 2026	42.06	42.73	41.44	41.53	41.53	0.44%	4,342,779
Jan 14, 2026	40.87	42.43	40.68	41.35	41.35	1.17%	4,489,916
Jan 13, 2026	39.93	41.90	39.41	40.87	40.87	2.46%	4,070,649
Jan 12, 2026	39.57	40.71	38.96	39.89	39.89	0.38%	2,937,541
Jan 9, 2026	39.02	40.12	38.85	39.74	39.74	2.13%	1,905,299
Jan 8, 2026	39.92	40.03	38.68	38.91	38.91	-4.16%	2,300,179
Jan 7, 2026	39.20	40.64	39.00	40.60	40.60	3.02%	4,818,132
Jan 6, 2026	37.53	39.75	37.53	39.41	39.41	6.14%	4,477,698
Jan 5, 2026	37.49	38.13	37.07	37.13	37.13	0.71%	2,964,772
Jan 2, 2026	35.54	36.99	35.36	36.87	36.87	5.58%	3,407,371
Dec 31, 2025	35.54	35.70	34.88	34.92	34.92	-3.31%	2,226,238
Dec 30, 2025	36.09	36.52	36.08	36.12	36.12	0.74%	2,070,746
Dec 29, 2025	35.45	35.94	35.45	35.85	35.85	0.11%	2,619,785
Dec 26, 2025	35.90	35.98	35.32	35.81	35.81	0.17%	3,039,152
Dec 24, 2025	35.91	35.94	35.56	35.75	35.75	-0.11%	1,013,683
Dec 23, 2025	36.28	36.54	35.78	35.79	35.79	-1.73%	2,832,432
Dec 22, 2025	36.75	37.29	36.00	36.42	36.42	-0.57%	4,704,743
Dec 19, 2025	36.15	37.01	36.06	36.63	36.63	1.27%	52,580,274
Dec 18, 2025	36.83	37.00	35.99	36.17	36.17	-0.22%	4,097,517
Dec 17, 2025	37.05	37.31	36.12	36.25	36.25	-2.24%	3,405,041
Dec 16, 2025	36.95	37.33	36.29	37.08	37.08	-0.43%	3,466,076
Dec 15, 2025	39.16	39.18	37.11	37.24	37.24	-3.85%	5,225,348
Dec 12, 2025	39.95	40.13	38.56	38.73	38.73	-3.13%	4,228,868
Dec 11, 2025	40.08	40.18	39.14	39.98	39.98	-1.09%	3,636,306
Dec 10, 2025	39.84	40.62	39.57	40.42	40.42	1.15%	2,648,220
Dec 9, 2025	39.79	40.64	39.49	39.96	39.96	0.10%	2,535,628
Dec 8, 2025	39.35	39.94	38.80	39.92	39.92	2.49%	2,984,908
Dec 5, 2025	38.00	39.69	37.98	38.95	38.95	3.65%	3,391,951
Dec 4, 2025	37.95	37.98	37.32	37.58	37.58	-1.34%	2,069,375
Dec 3, 2025	37.10	38.14	37.02	38.09	38.09	2.59%	2,108,031
Dec 2, 2025	35.96	37.34	35.74	37.13	37.13	3.48%	2,689,005
Dec 1, 2025	35.37	36.25	35.31	35.88	35.88	0.11%	2,654,433
Nov 28, 2025	35.27	35.85	35.10	35.84	35.84	1.62%	1,313,975
Nov 26, 2025	34.50	35.55	34.33	35.27	35.27	1.94%	2,352,368
Nov 25, 2025	34.26	34.66	33.78	34.60	34.60	-0.12%	2,288,232
Nov 24, 2025	33.98	34.92	33.79	34.64	34.64	1.91%	2,479,041
Nov 21, 2025	32.33	34.40	32.21	33.99	33.99	5.43%	2,748,959
Nov 20, 2025	33.16	33.80	32.02	32.24	32.24	-2.13%	2,469,896
Nov 19, 2025	32.84	33.25	32.54	32.94	32.94	0.27%	2,060,012
Nov 18, 2025	32.74	33.21	32.19	32.85	32.85	-0.33%	2,350,620
Nov 17, 2025	32.88	33.89	32.67	32.96	32.96	-0.27%	2,679,705
Nov 14, 2025	32.44	33.12	32.14	33.05	33.05	1.01%	3,000,147
Nov 13, 2025	33.88	33.93	32.27	32.72	32.72	-4.24%	4,740,892
Nov 12, 2025	37.06	37.19	32.20	34.17	34.17	-1.84%	9,250,072
Nov 11, 2025	34.60	35.24	34.27	34.81	34.81	0.55%	4,024,838
Nov 10, 2025	34.76	35.09	34.31	34.62	34.62	1.58%	3,519,918
Nov 7, 2025	34.11	34.18	32.64	34.08	34.08	-0.99%	2,732,792
Nov 6, 2025	35.73	35.78	34.36	34.42	34.42	-3.40%	2,517,304
Nov 5, 2025	34.44	35.90	34.34	35.63	35.63	3.52%	2,419,599
Nov 4, 2025	35.07	35.27	34.13	34.42	34.42	-3.48%	2,633,586
Nov 3, 2025	35.67	36.06	35.04	35.66	35.66	0.17%	2,432,428
Oct 31, 2025	35.89	35.99	35.17	35.60	35.60	-1.28%	3,278,949
Oct 30, 2025	34.61	37.20	34.45	36.06	36.06	4.98%	5,995,103
Oct 29, 2025	34.92	34.98	34.19	34.35	34.35	-0.84%	2,171,994
Oct 28, 2025	34.74	35.45	34.04	34.64	34.64	-2.20%	3,619,307
Oct 27, 2025	35.33	36.17	35.17	35.42	35.42	0.28%	2,140,470
Oct 24, 2025	36.19	36.20	35.32	35.32	35.32	0.43%	2,382,748
Oct 23, 2025	34.16	35.20	34.06	35.17	35.17	2.00%	1,896,067
Oct 22, 2025	35.08	35.46	34.14	34.48	34.48	-3.04%	2,476,563
Oct 21, 2025	35.47	35.99	35.37	35.56	35.56	-0.03%	1,872,950
Oct 20, 2025	34.80	35.86	34.63	35.57	35.57	2.83%	2,766,290
Oct 17, 2025	34.33	34.71	33.92	34.59	34.59	0.04%	1,890,075
Oct 16, 2025	35.57	35.57	34.18	34.58	34.58	-1.50%	1,952,232
Oct 15, 2025	35.72	35.76	34.50	35.10	35.10	-0.11%	2,539,533
Oct 14, 2025	33.87	35.74	33.60	35.14	35.14	2.15%	2,622,337