GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.21	59.79	57.93	59.49	59.49	-1.43%	3,226,766
Apr 27, 2026	61.89	61.98	59.20	60.35	60.35	-2.33%	3,497,264
Apr 24, 2026	64.72	65.05	61.41	61.79	61.79	0.41%	4,003,576
Apr 23, 2026	59.64	63.68	59.27	61.54	61.54	1.90%	4,626,788
Apr 22, 2026	60.26	60.54	58.75	60.39	60.39	1.93%	2,804,003
Apr 21, 2026	59.67	60.98	58.40	59.25	59.25	0.83%	5,680,330
Apr 20, 2026	58.44	60.07	56.65	58.76	58.76	7.32%	8,442,614
Apr 17, 2026	52.06	54.98	52.00	54.75	54.75	8.65%	5,073,630
Apr 16, 2026	48.71	51.01	48.50	50.39	50.39	4.31%	3,799,505
Apr 15, 2026	48.31	48.85	47.37	48.31	48.31	-0.21%	2,637,063
Apr 14, 2026	49.35	49.37	48.25	48.41	48.41	-1.26%	2,282,558
Apr 13, 2026	48.59	49.58	48.11	49.03	49.03	0.20%	1,626,051
Apr 10, 2026	49.33	50.11	48.75	48.93	48.93	0.47%	2,596,447
Apr 9, 2026	47.60	49.25	47.12	48.70	48.70	1.88%	2,928,006
Apr 8, 2026	46.13	47.96	45.69	47.80	47.80	8.81%	3,877,980
Apr 7, 2026	43.51	44.00	42.41	43.93	43.93	0.73%	1,665,091
Apr 6, 2026	43.81	44.84	42.78	43.61	43.61	-0.32%	1,880,478
Apr 2, 2026	42.96	44.52	42.60	43.75	43.75	-1.11%	2,431,072
Apr 1, 2026	45.04	45.75	43.87	44.24	44.24	-0.54%	3,427,288
Mar 31, 2026	42.07	44.71	41.89	44.48	44.48	7.49%	3,373,108
Mar 30, 2026	43.49	44.01	40.54	41.38	41.38	-3.63%	4,483,683
Mar 27, 2026	43.78	44.43	42.62	42.94	42.94	-3.66%	2,019,082
Mar 26, 2026	45.99	46.49	44.42	44.57	44.57	-4.64%	2,360,241
Mar 25, 2026	46.72	47.76	46.44	46.74	46.74	1.43%	4,000,885
Mar 24, 2026	43.33	46.94	43.28	46.08	46.08	4.82%	4,041,222
Mar 23, 2026	44.49	44.58	43.50	43.96	43.96	2.04%	2,442,938
Mar 20, 2026	43.06	44.38	42.65	43.08	43.08	-0.65%	8,014,761
Mar 19, 2026	41.57	43.39	41.10	43.36	43.36	2.10%	5,059,718
Mar 18, 2026	43.25	43.45	42.44	42.47	42.47	-1.80%	3,450,764
Mar 17, 2026	43.58	44.75	43.02	43.25	43.25	-1.19%	3,631,885
Mar 16, 2026	42.98	44.16	42.40	43.77	43.77	4.56%	5,681,112
Mar 13, 2026	41.85	42.26	41.21	41.86	41.86	0.65%	4,908,506
Mar 12, 2026	42.37	43.24	41.00	41.59	41.59	-5.67%	16,821,768
Mar 11, 2026	47.10	47.55	42.82	44.09	44.09	-5.45%	3,750,794
Mar 10, 2026	47.24	48.25	46.54	46.63	46.63	-1.58%	2,515,508
Mar 9, 2026	45.85	47.42	44.52	47.38	47.38	1.07%	4,085,588
Mar 6, 2026	47.35	47.87	46.28	46.88	46.88	-3.00%	2,643,538
Mar 5, 2026	47.63	50.15	46.83	48.33	48.33	1.60%	3,833,574
Mar 4, 2026	47.81	48.20	46.50	47.57	47.57	0.74%	2,370,694
Mar 3, 2026	48.06	48.23	46.75	47.22	47.22	-5.31%	3,089,000
Mar 2, 2026	46.59	50.06	46.02	49.87	49.87	4.88%	3,854,626
Feb 27, 2026	45.90	47.59	45.50	47.55	47.55	1.34%	2,837,113
Feb 26, 2026	48.80	48.96	45.72	46.92	46.92	-3.97%	4,284,347
Feb 25, 2026	47.70	48.98	47.63	48.86	48.86	2.60%	2,809,809
Feb 24, 2026	46.92	47.92	46.84	47.62	47.62	3.16%	3,104,381
Feb 23, 2026	45.78	46.62	45.57	46.16	46.16	-0.06%	2,202,839
Feb 20, 2026	45.23	47.17	45.20	46.19	46.19	1.65%	2,504,050
Feb 19, 2026	46.33	46.87	45.30	45.44	45.44	-2.38%	2,443,806
Feb 18, 2026	48.28	48.69	46.10	46.55	46.55	-3.46%	3,017,724
Feb 17, 2026	48.93	49.37	47.31	48.22	48.22	-1.57%	3,838,742
Feb 13, 2026	47.96	49.99	47.76	48.99	48.99	0.60%	3,708,370
Feb 12, 2026	49.24	50.98	48.01	48.70	48.70	-0.08%	7,396,262
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