GlobalFoundries Inc. (GFS)
NASDAQ: GFS · Real-Time Price · USD
38.95
+1.37 (3.65%)
At close: Dec 5, 2025, 4:00 PM EST
39.00
+0.05 (0.13%)
After-hours: Dec 5, 2025, 7:59 PM EST
GlobalFoundries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.00 | 39.69 | 37.98 | 38.95 | 38.95 | 3.65% | 3,362,833 |
| Dec 4, 2025 | 37.95 | 37.98 | 37.32 | 37.58 | 37.58 | -1.34% | 2,068,334 |
| Dec 3, 2025 | 37.10 | 38.14 | 37.02 | 38.09 | 38.09 | 2.59% | 2,105,648 |
| Dec 2, 2025 | 35.96 | 37.34 | 35.74 | 37.13 | 37.13 | 3.48% | 2,648,032 |
| Dec 1, 2025 | 35.37 | 36.25 | 35.31 | 35.88 | 35.88 | 0.11% | 2,652,947 |
| Nov 28, 2025 | 35.27 | 35.85 | 35.10 | 35.84 | 35.84 | 1.62% | 1,311,850 |
| Nov 26, 2025 | 34.50 | 35.55 | 34.33 | 35.27 | 35.27 | 1.94% | 2,349,270 |
| Nov 25, 2025 | 34.26 | 34.66 | 33.78 | 34.60 | 34.60 | -0.12% | 2,221,117 |
| Nov 24, 2025 | 33.98 | 34.92 | 33.79 | 34.64 | 34.64 | 1.91% | 2,324,127 |
| 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 |
| Oct 13, 2025 | 33.35 | 34.40 | 33.30 | 34.40 | 34.40 | 4.37% | 2,783,620 |
| Oct 10, 2025 | 35.40 | 35.54 | 32.94 | 32.96 | 32.96 | -6.71% | 4,388,470 |
| Oct 9, 2025 | 35.93 | 35.97 | 34.66 | 35.33 | 35.33 | -1.59% | 2,660,558 |
| Oct 8, 2025 | 34.71 | 35.95 | 34.52 | 35.90 | 35.90 | 2.84% | 3,233,996 |
| Oct 7, 2025 | 36.20 | 36.50 | 34.67 | 34.91 | 34.91 | -2.87% | 2,673,488 |
| Oct 6, 2025 | 37.60 | 37.60 | 35.80 | 35.94 | 35.94 | 0.36% | 3,573,739 |
| Oct 3, 2025 | 35.50 | 36.55 | 35.29 | 35.81 | 35.81 | 0.20% | 3,140,660 |
| Oct 2, 2025 | 34.93 | 36.00 | 34.50 | 35.74 | 35.74 | 3.56% | 4,520,376 |
| Oct 1, 2025 | 35.51 | 35.83 | 34.26 | 34.51 | 34.51 | -3.71% | 4,204,122 |
| Sep 30, 2025 | 36.94 | 36.96 | 34.81 | 35.84 | 35.84 | -3.21% | 8,552,810 |
| Sep 29, 2025 | 37.01 | 38.34 | 36.92 | 37.03 | 37.03 | 4.05% | 7,813,594 |
| Sep 26, 2025 | 36.61 | 36.98 | 34.23 | 35.59 | 35.59 | 8.37% | 8,497,009 |
| Sep 25, 2025 | 33.01 | 33.10 | 32.29 | 32.84 | 32.84 | -0.94% | 1,498,774 |
| Sep 24, 2025 | 33.16 | 33.74 | 32.85 | 33.15 | 33.15 | 0.24% | 2,113,346 |
| Sep 23, 2025 | 33.23 | 33.83 | 32.88 | 33.07 | 33.07 | -0.30% | 2,346,030 |
| Sep 22, 2025 | 32.90 | 33.47 | 32.66 | 33.17 | 33.17 | 0.82% | 3,518,128 |
| Sep 19, 2025 | 33.35 | 33.36 | 32.56 | 32.90 | 32.90 | -1.11% | 6,924,915 |
| Sep 18, 2025 | 33.21 | 33.65 | 32.76 | 33.27 | 33.27 | 3.32% | 2,931,178 |
| Sep 17, 2025 | 32.07 | 33.48 | 31.91 | 32.20 | 32.20 | 0.56% | 2,490,512 |
| Sep 16, 2025 | 32.51 | 32.78 | 31.85 | 32.02 | 32.02 | -0.62% | 2,269,926 |
| Sep 15, 2025 | 31.70 | 32.38 | 31.59 | 32.22 | 32.22 | 1.74% | 3,584,196 |
| Sep 12, 2025 | 32.22 | 32.22 | 31.66 | 31.67 | 31.67 | -1.55% | 1,987,981 |
| Sep 11, 2025 | 31.87 | 32.39 | 31.75 | 32.17 | 32.17 | 1.04% | 2,309,867 |
| Sep 10, 2025 | 32.26 | 32.66 | 31.73 | 31.84 | 31.84 | -0.96% | 4,571,738 |
| Sep 9, 2025 | 32.92 | 33.00 | 32.07 | 32.15 | 32.15 | -2.37% | 2,494,937 |
| Sep 8, 2025 | 33.44 | 33.52 | 32.64 | 32.93 | 32.93 | -1.08% | 2,582,604 |
| Sep 5, 2025 | 33.38 | 34.23 | 32.98 | 33.29 | 33.29 | -0.12% | 2,241,941 |
| Sep 4, 2025 | 33.00 | 33.40 | 32.21 | 33.33 | 33.33 | 0.33% | 2,276,532 |
| Sep 3, 2025 | 33.19 | 33.49 | 32.69 | 33.22 | 33.22 | 0.18% | 2,605,086 |
| Sep 2, 2025 | 32.54 | 33.20 | 32.46 | 33.16 | 33.16 | -0.69% | 2,169,034 |
| Aug 29, 2025 | 33.31 | 33.94 | 33.03 | 33.39 | 33.39 | -0.57% | 2,057,694 |
| Aug 28, 2025 | 34.50 | 34.58 | 33.57 | 33.58 | 33.58 | -1.15% | 1,680,467 |
| Aug 27, 2025 | 34.02 | 34.04 | 33.56 | 33.97 | 33.97 | 0.47% | 1,853,046 |
| Aug 26, 2025 | 34.54 | 34.88 | 33.66 | 33.81 | 33.81 | -1.80% | 2,902,067 |
| Aug 25, 2025 | 34.24 | 34.60 | 33.85 | 34.43 | 34.43 | -0.17% | 1,945,196 |
| Aug 22, 2025 | 32.70 | 34.70 | 32.69 | 34.49 | 34.49 | 5.80% | 2,133,414 |
| Aug 21, 2025 | 32.69 | 33.07 | 32.54 | 32.60 | 32.60 | -1.27% | 1,438,699 |
| Aug 20, 2025 | 33.15 | 33.34 | 32.36 | 33.02 | 33.02 | -0.60% | 1,845,776 |
| Aug 19, 2025 | 33.82 | 34.44 | 33.16 | 33.22 | 33.22 | -1.51% | 2,847,389 |
| Aug 18, 2025 | 33.07 | 33.77 | 32.96 | 33.73 | 33.73 | 2.00% | 2,284,144 |
| Aug 15, 2025 | 33.12 | 33.91 | 32.72 | 33.07 | 33.07 | -0.09% | 2,596,192 |
| Aug 14, 2025 | 32.86 | 33.34 | 32.68 | 33.10 | 33.10 | -1.08% | 2,477,384 |
| Aug 13, 2025 | 33.25 | 34.02 | 33.15 | 33.46 | 33.46 | 1.89% | 3,252,754 |
| Aug 12, 2025 | 31.92 | 33.14 | 31.88 | 32.84 | 32.84 | 3.86% | 2,656,173 |
| Aug 11, 2025 | 32.35 | 32.77 | 31.51 | 31.62 | 31.62 | -2.07% | 3,192,730 |
| Aug 8, 2025 | 32.41 | 32.96 | 32.05 | 32.29 | 32.29 | 0.03% | 3,221,492 |
| Aug 7, 2025 | 35.62 | 35.98 | 32.09 | 32.28 | 32.28 | -3.27% | 5,293,332 |
| Aug 6, 2025 | 33.03 | 33.59 | 31.93 | 33.37 | 33.37 | 1.74% | 4,629,028 |
| Aug 5, 2025 | 33.30 | 33.63 | 31.60 | 32.80 | 32.80 | -9.34% | 8,192,963 |
| Aug 4, 2025 | 36.94 | 37.17 | 36.01 | 36.18 | 36.18 | -1.09% | 2,878,292 |
| Aug 1, 2025 | 36.86 | 37.02 | 35.43 | 36.58 | 36.58 | -2.17% | 2,707,775 |
| Jul 31, 2025 | 38.90 | 38.95 | 37.21 | 37.39 | 37.39 | -5.20% | 1,643,208 |
| Jul 30, 2025 | 40.62 | 40.78 | 39.14 | 39.44 | 39.44 | -2.23% | 1,444,344 |
| Jul 29, 2025 | 40.99 | 41.31 | 40.28 | 40.34 | 40.34 | -0.84% | 1,672,184 |
| Jul 28, 2025 | 40.31 | 41.10 | 40.25 | 40.68 | 40.68 | 1.75% | 2,321,666 |
| Jul 25, 2025 | 39.11 | 40.10 | 38.57 | 39.98 | 39.98 | 1.91% | 1,811,364 |
| Jul 24, 2025 | 39.72 | 40.00 | 39.02 | 39.23 | 39.23 | -2.24% | 1,451,457 |
| Jul 23, 2025 | 39.86 | 40.17 | 39.38 | 40.13 | 40.13 | -0.42% | 1,229,934 |
| Jul 22, 2025 | 40.44 | 40.84 | 39.75 | 40.30 | 40.30 | -0.69% | 1,127,321 |
| Jul 21, 2025 | 40.62 | 41.69 | 40.54 | 40.58 | 40.58 | 0.62% | 1,207,545 |
| Jul 18, 2025 | 40.87 | 41.08 | 39.96 | 40.33 | 40.33 | -0.30% | 1,656,884 |
| Jul 17, 2025 | 40.11 | 40.76 | 39.79 | 40.45 | 40.45 | 0.95% | 1,492,999 |