GlobalFoundries Inc. (BIT:1GFS)
Italy · Delayed Price · Currency is EUR 27.02
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
GlobalFoundries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -2.56% | - |
| Sep 18, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 3.04% | - |
| Sep 17, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.33% | - |
| Sep 16, 2025 | 27.40 | 27.40 | 27.40 | 27.02 | 27.02 | -0.44% | 37 |
| Sep 15, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.33% | - |
| Sep 12, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.92% | - |
| Sep 11, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.62% | - |
| Sep 10, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -1.33% | - |
| Sep 9, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.24% | - |
| Sep 8, 2025 | 28.67 | 28.67 | 28.67 | 28.19 | 28.19 | -1.23% | 70 |
| Sep 5, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.46% | - |
| Sep 4, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.25% | - |
| Sep 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.64% | - |
| Sep 2, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -2.34% | - |
| Sep 1, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Aug 29, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.00% | - |
| Aug 28, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.38% | - |
| Aug 27, 2025 | 29.39 | 29.39 | 29.39 | 29.09 | 29.09 | -0.89% | 6 |
| Aug 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.31% | - |
| Aug 25, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.58% | - |
| Aug 22, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 4.32% | - |
| Aug 21, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.50% | - |
| Aug 20, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -3.07% | - |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 28.96 | 28.96 | 0.77% | 12 |
| Aug 18, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.30% | - |
| Aug 14, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.60% | - |
| Aug 13, 2025 | 28.47 | 28.47 | 28.42 | 28.83 | 28.83 | 2.13% | 456 |
| Aug 12, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 2.02% | - |
| Aug 11, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.29% | - |
| Aug 8, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -2.89% | - |
| Aug 7, 2025 | 31.12 | 31.12 | 29.13 | 28.41 | 28.41 | 0.96% | 2 |
| Aug 6, 2025 | 29.70 | 29.70 | 28.22 | 28.14 | 28.14 | -0.67% | 82 |
| Aug 5, 2025 | 28.20 | 28.20 | 28.20 | 28.33 | 28.33 | -9.86% | 16 |
| Aug 4, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.19% | - |
| Aug 1, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -5.80% | - |
| Jul 31, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -3.62% | - |
| Jul 30, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.82% | - |
| Jul 29, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.23% | - |
| Jul 28, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 5.37% | - |
| Jul 25, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.21% | - |
| Jul 24, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -1.04% | - |
| Jul 23, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -1.58% | - |
| Jul 22, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -2.42% | - |
| Jul 21, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1.12% | - |
| Jul 18, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -1.03% | - |
| Jul 17, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 3.78% | - |
| Jul 16, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -4.03% | - |
| Jul 15, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 2.32% | - |
| Jul 14, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -2.08% | - |
| Jul 11, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -1.79% | - |