GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	81.69	81.69	78.80	79.78	79.78	-7.36%	3,525,293
Jun 25, 2026	87.02	88.74	82.75	86.12	86.12	2.89%	2,595,573
Jun 24, 2026	83.53	85.17	81.58	83.70	83.70	0.52%	3,181,433
Jun 23, 2026	83.75	86.41	82.38	83.39	83.27	-7.00%	3,436,732
Jun 22, 2026	88.38	90.78	88.11	89.67	89.54	4.47%	3,910,170
Jun 18, 2026	83.42	85.92	82.31	85.83	85.71	6.44%	2,977,566
Jun 17, 2026	81.99	83.73	80.41	80.64	80.52	0.90%	2,404,742
Jun 16, 2026	83.33	84.87	79.85	79.92	79.80	-4.83%	2,022,486
Jun 15, 2026	85.40	86.00	82.54	83.98	83.86	3.19%	2,067,109
Jun 12, 2026	80.37	82.71	79.00	81.38	81.26	0.79%	2,158,931
Jun 11, 2026	77.00	80.82	76.19	80.74	80.62	7.91%	3,241,188
Jun 10, 2026	75.26	77.08	73.32	74.82	74.71	-0.58%	3,165,407
Jun 9, 2026	78.80	79.68	70.49	75.26	75.15	-2.65%	3,948,979
Jun 8, 2026	78.77	78.95	76.68	77.31	77.20	2.36%	3,127,304
Jun 5, 2026	82.00	82.54	75.22	75.53	75.42	-10.83%	7,048,614
Jun 4, 2026	81.78	86.85	81.30	84.70	84.58	-1.50%	3,913,624
Jun 3, 2026	86.50	88.50	83.31	85.99	85.87	1.64%	5,398,967
Jun 2, 2026	81.61	85.74	80.01	84.60	84.48	5.84%	5,781,351
Jun 1, 2026	77.65	81.00	76.34	79.93	79.81	-0.05%	6,510,007
May 29, 2026	81.03	82.79	79.27	79.97	79.85	-0.82%	5,892,303
May 28, 2026	81.13	82.12	79.50	80.63	80.51	-0.59%	9,601,527
May 27, 2026	82.89	83.30	78.89	81.11	80.99	-9.84%	21,664,942
May 26, 2026	87.64	92.55	82.85	89.96	89.83	5.04%	11,488,303
May 22, 2026	85.68	89.90	85.06	85.64	85.52	5.27%	11,819,764
May 21, 2026	78.07	81.46	75.11	81.35	81.23	14.92%	11,010,369
May 20, 2026	67.71	70.83	67.23	70.79	70.69	6.16%	3,340,066
May 19, 2026	66.33	68.52	65.51	66.68	66.58	-1.71%	2,881,337
May 18, 2026	71.47	71.96	66.58	67.84	67.74	-4.49%	3,757,401
May 15, 2026	71.51	71.82	70.07	71.03	70.93	-3.81%	3,285,054
May 14, 2026	74.97	75.33	72.89	73.84	73.73	-1.53%	2,325,295
May 13, 2026	74.50	75.65	73.37	74.99	74.88	3.94%	3,069,435
May 12, 2026	72.90	73.37	69.77	72.15	72.05	-3.79%	4,238,124
May 11, 2026	75.30	76.98	73.56	74.99	74.88	1.17%	3,355,534
May 8, 2026	71.99	75.17	70.60	74.12	74.01	4.50%	6,172,384
May 7, 2026	72.15	76.37	68.93	70.93	70.83	-1.89%	8,995,798
May 6, 2026	75.51	75.53	69.83	72.30	72.20	-2.35%	8,078,901
May 5, 2026	70.00	74.39	68.02	74.04	73.93	9.28%	9,139,323
May 4, 2026	68.84	69.30	66.82	67.75	67.65	4.38%	5,842,304
May 1, 2026	64.20	65.05	63.36	64.91	64.82	0.48%	2,033,421
Apr 30, 2026	63.00	64.86	62.26	64.60	64.51	2.96%	3,909,799
Apr 29, 2026	60.69	63.69	60.10	62.74	62.65	5.46%	4,584,687
Apr 28, 2026	58.21	59.79	57.93	59.49	59.40	-1.43%	3,230,054
Apr 27, 2026	61.89	61.98	59.20	60.35	60.26	-2.33%	3,575,108
Apr 24, 2026	64.72	65.05	61.41	61.79	61.70	0.41%	4,134,860
Apr 23, 2026	59.64	63.68	59.27	61.54	61.45	1.90%	4,659,371
Apr 22, 2026	60.26	60.54	58.75	60.39	60.30	1.93%	3,001,014
Apr 21, 2026	59.67	60.98	58.40	59.25	59.16	0.83%	5,687,053
Apr 20, 2026	58.44	60.07	56.65	58.76	58.68	7.32%	8,783,080
Apr 17, 2026	52.06	54.98	52.00	54.75	54.67	8.65%	5,077,777
Apr 16, 2026	48.71	51.01	48.50	50.39	50.32	4.31%	3,817,261
Apr 15, 2026	48.31	48.85	47.37	48.31	48.24	-0.21%	2,643,679
Apr 14, 2026	49.35	49.37	48.25	48.41	48.34	-1.26%	2,289,179
Apr 13, 2026	48.59	49.58	48.11	49.03	48.96	0.20%	1,626,280
Apr 10, 2026	49.33	50.11	48.75	48.93	48.86	0.47%	2,596,447
Apr 9, 2026	47.60	49.25	47.12	48.70	48.63	1.88%	2,928,006
Apr 8, 2026	46.13	47.96	45.69	47.80	47.73	8.81%	3,877,980
Apr 7, 2026	43.51	44.00	42.41	43.93	43.87	0.73%	1,665,091
Apr 6, 2026	43.81	44.84	42.78	43.61	43.55	-0.32%	1,880,478
Apr 2, 2026	42.96	44.52	42.60	43.75	43.69	-1.11%	2,431,072
Apr 1, 2026	45.04	45.75	43.87	44.24	44.18	-0.54%	3,427,288
Mar 31, 2026	42.07	44.71	41.89	44.48	44.42	7.49%	3,373,108
Mar 30, 2026	43.49	44.01	40.54	41.38	41.32	-3.63%	4,483,683
Mar 27, 2026	43.78	44.43	42.62	42.94	42.88	-3.66%	2,019,082
Mar 26, 2026	45.99	46.49	44.42	44.57	44.51	-4.64%	2,360,241
Mar 25, 2026	46.72	47.76	46.44	46.74	46.67	1.43%	4,000,885
Mar 24, 2026	43.33	46.94	43.28	46.08	46.01	4.82%	4,041,222
Mar 23, 2026	44.49	44.58	43.50	43.96	43.90	2.04%	2,442,938
Mar 20, 2026	43.06	44.38	42.65	43.08	43.02	-0.65%	8,014,761
Mar 19, 2026	41.57	43.39	41.10	43.36	43.30	2.10%	5,059,718
Mar 18, 2026	43.25	43.45	42.44	42.47	42.41	-1.80%	3,450,764
Mar 17, 2026	43.58	44.75	43.02	43.25	43.19	-1.19%	3,631,885
Mar 16, 2026	42.98	44.16	42.40	43.77	43.71	4.56%	5,681,112
Mar 13, 2026	41.85	42.26	41.21	41.86	41.80	0.65%	4,908,506
Mar 12, 2026	42.37	43.24	41.00	41.59	41.53	-5.67%	16,821,768
Mar 11, 2026	47.10	47.55	42.82	44.09	44.03	-5.45%	3,750,794
Mar 10, 2026	47.24	48.25	46.54	46.63	46.56	-1.58%	2,515,508
Mar 9, 2026	45.85	47.42	44.52	47.38	47.31	1.07%	4,085,588
Mar 6, 2026	47.35	47.87	46.28	46.88	46.81	-3.00%	2,643,538
Mar 5, 2026	47.63	50.15	46.83	48.33	48.26	1.60%	3,833,574
Mar 4, 2026	47.81	48.20	46.50	47.57	47.50	0.74%	2,370,694
Mar 3, 2026	48.06	48.23	46.75	47.22	47.15	-5.31%	3,089,000
Mar 2, 2026	46.59	50.06	46.02	49.87	49.80	4.88%	3,854,626
Feb 27, 2026	45.90	47.59	45.50	47.55	47.48	1.34%	2,837,113
Feb 26, 2026	48.80	48.96	45.72	46.92	46.85	-3.97%	4,284,347
Feb 25, 2026	47.70	48.98	47.63	48.86	48.79	2.60%	2,809,809
Feb 24, 2026	46.92	47.92	46.84	47.62	47.55	3.16%	3,104,381
Feb 23, 2026	45.78	46.62	45.57	46.16	46.09	-0.06%	2,202,839
Feb 20, 2026	45.23	47.17	45.20	46.19	46.12	1.65%	2,504,050
Feb 19, 2026	46.33	46.87	45.30	45.44	45.37	-2.38%	2,443,806
Feb 18, 2026	48.28	48.69	46.10	46.55	46.48	-3.46%	3,017,724
Feb 17, 2026	48.93	49.37	47.31	48.22	48.15	-1.57%	3,838,742
Feb 13, 2026	47.96	49.99	47.76	48.99	48.92	0.60%	3,708,370
Feb 12, 2026	49.24	50.98	48.01	48.70	48.63	-0.08%	7,396,262
Feb 11, 2026	43.69	48.88	43.20	48.74	48.67	16.32%	7,701,319
Feb 10, 2026	43.70	43.95	41.67	41.90	41.84	-3.73%	8,093,069
Feb 9, 2026	42.91	43.67	42.62	43.53	43.46	1.43%	3,476,271
Feb 6, 2026	41.07	43.06	41.00	42.91	42.85	4.74%	3,352,225
Feb 5, 2026	40.46	41.10	40.00	40.97	40.91	-0.32%	3,950,888
Feb 4, 2026	40.69	41.80	40.26	41.10	41.04	1.01%	2,544,847
Feb 3, 2026	42.24	42.34	39.18	40.69	40.63	-3.53%	3,068,006