GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	28.41	28.41	28.41	28.41	-	-	-
Aug 8, 2025	28.41	28.41	28.41	28.41	-	-	-
Aug 7, 2025	31.12	31.12	28.41	28.41	-	0.96%	2
Aug 6, 2025	29.70	29.70	28.14	28.14	-	-0.67%	82
Aug 5, 2025	28.20	28.33	28.20	28.33	-	-15.98%	16
Aug 4, 2025	33.72	33.72	33.72	33.72	-	-	-
Aug 1, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 31, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 30, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 29, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 28, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 25, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 24, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 23, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 22, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 21, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 18, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 17, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 16, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 15, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 14, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 11, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 10, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 9, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 8, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 7, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 4, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 3, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 2, 2025	33.72	33.72	33.72	33.72	-	-	-
Jul 1, 2025	33.72	33.72	33.72	33.72	-	-	-
Jun 30, 2025	33.72	33.72	33.72	33.72	-	-	-
Jun 27, 2025	33.72	33.72	33.72	33.72	-	-	-
Jun 26, 2025	33.72	33.72	33.72	33.72	-	-	-
Jun 25, 2025	33.72	33.72	33.72	33.72	-	-	-
Jun 24, 2025	32.69	33.72	32.69	33.72	-	3.09%	20
Jun 23, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 20, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 19, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 18, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 17, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 16, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 13, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 12, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 11, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 10, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 9, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 6, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 5, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 4, 2025	32.71	32.71	32.71	32.71	-	-	-
Jun 3, 2025	32.71	32.71	32.71	32.71	-	-	-