GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.15	36.33	35.74	36.56	36.56	0.66%	3,320
Feb 9, 2026	35.98	36.09	35.96	36.32	36.32	1.31%	738
Feb 6, 2026	35.08	35.08	35.08	35.85	35.85	4.15%	105
Feb 5, 2026	34.50	34.51	34.31	34.42	34.42	-0.89%	494
Feb 4, 2026	34.55	34.56	34.31	34.73	34.73	1.82%	273
Feb 3, 2026	34.63	34.63	34.63	34.11	34.11	-5.09%	58
Feb 2, 2026	34.51	36.04	34.51	35.94	35.94	-0.66%	706
Jan 30, 2026	36.17	36.85	36.17	36.18	36.18	-1.42%	90
Jan 29, 2026	38.01	38.25	36.85	36.70	36.70	-4.08%	2,322
Jan 28, 2026	40.87	41.22	39.19	38.26	38.26	-3.21%	1,168
Jan 27, 2026	40.16	40.16	39.81	39.53	39.53	5.64%	499
Jan 26, 2026	36.74	37.17	36.74	37.42	37.42	1.41%	674
Jan 23, 2026	38.50	38.50	37.15	36.90	36.90	-5.31%	1,035
Jan 22, 2026	39.59	39.72	39.26	38.97	38.97	-0.43%	588
Jan 21, 2026	39.14	39.14	39.14	39.14	39.14	4.07%	-
Jan 20, 2026	34.24	36.70	34.24	37.61	37.61	7.95%	5,756
Jan 19, 2026	34.00	37.24	33.25	34.84	34.84	-4.18%	25,891
Jan 16, 2026	36.72	36.72	36.36	36.36	36.36	-0.22%	7,217
Jan 15, 2026	36.44	36.44	36.44	36.44	36.44	2.27%	-
Jan 14, 2026	36.52	36.67	35.47	35.63	35.63	0.31%	656
Jan 13, 2026	35.52	35.52	35.52	35.52	35.52	3.11%	-
Jan 12, 2026	33.59	33.59	33.59	34.45	34.45	1.26%	15
Jan 9, 2026	34.00	34.00	34.00	34.02	34.02	2.38%	30
Jan 8, 2026	33.23	33.23	33.23	33.23	33.23	-2.47%	-
Jan 7, 2026	34.00	34.26	34.00	34.07	34.07	1.25%	112
Jan 6, 2026	33.65	33.65	33.65	33.65	33.65	4.28%	-
Jan 5, 2026	32.27	32.27	32.27	32.27	32.27	4.57%	-
Jan 2, 2026	30.86	30.86	30.86	30.86	30.86	-	-
Dec 30, 2025	30.41	30.41	30.41	30.86	30.86	1.71%	78
Dec 29, 2025	30.34	30.34	30.34	30.34	30.34	-1.27%	-
Dec 23, 2025	30.73	30.73	30.73	30.73	30.73	-1.16%	-
Dec 22, 2025	31.09	31.09	31.09	31.09	31.09	-	-
Dec 19, 2025	31.09	31.09	31.09	31.09	31.09	0.52%	-
Dec 18, 2025	30.93	30.93	30.93	30.93	30.93	-0.32%	-
Dec 17, 2025	31.03	31.03	31.03	31.03	31.03	-1.40%	-
Dec 16, 2025	31.47	31.47	31.47	31.47	31.47	-2.30%	-
Dec 15, 2025	32.96	32.96	32.96	32.21	32.21	-3.27%	130
Dec 12, 2025	34.28	34.28	33.92	33.30	33.30	-0.48%	115
Dec 11, 2025	32.85	33.46	32.85	33.46	33.46	-4.65%	60
Dec 10, 2025	33.85	33.85	33.85	35.09	35.09	1.77%	128
Dec 9, 2025	34.48	34.48	34.48	34.48	34.48	2.25%	-
Dec 8, 2025	33.72	33.72	33.72	33.72	33.72	-0.44%	-
Dec 5, 2025	33.87	33.87	33.87	33.87	33.87	4.86%	-
Dec 4, 2025	32.75	32.75	32.43	32.30	32.30	1.03%	115
Dec 3, 2025	32.09	32.09	32.04	31.97	31.97	2.21%	40
Dec 2, 2025	30.40	31.01	30.40	31.28	31.28	1.36%	284
Dec 1, 2025	30.86	30.86	30.86	30.86	30.86	-1.69%	-
Nov 28, 2025	30.00	30.79	30.00	31.39	31.39	-8.80%	58
Nov 27, 2025	28.91	28.91	28.91	34.42	34.42	13.15%	55
Nov 26, 2025	30.42	30.42	30.42	30.42	30.42	2.81%	-