GLOBALFOUNDRIES Inc. (BMV:GFS.N)
Mexico · Delayed Price · Currency is MXN 820.00
0.00 (0.00%)
At close: Oct 26, 2026
BMV:GFS.N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2.50% | 50 |
| Oct 23, 2026 | 791.81 | 800.00 | 791.81 | 800.00 | 800.00 | -1.71% | 77 |
| Oct 22, 2026 | 813.90 | 813.90 | 813.90 | 813.90 | 813.90 | -8.34% | 307 |
| Oct 20, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 2.99% | 6 |
| Oct 16, 2026 | 878.00 | 878.00 | 862.26 | 862.26 | 862.26 | -1.79% | 110 |
| Oct 15, 2026 | 908.00 | 908.00 | 878.00 | 878.00 | 878.00 | -3.59% | 136 |
| Oct 14, 2026 | 910.73 | 910.73 | 910.73 | 910.73 | 910.73 | 2.33% | 26 |
| Oct 9, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.84% | 22 |
| Oct 8, 2026 | 894.73 | 916.00 | 894.73 | 916.00 | 916.00 | 3.56% | 122 |
| Oct 5, 2026 | 874.00 | 885.00 | 874.00 | 884.50 | 884.50 | 2.49% | 76 |
| Sep 30, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 4.66% | 14 |
| Sep 23, 2026 | 824.50 | 824.60 | 824.50 | 824.60 | 824.60 | 1.84% | 270 |
| Sep 21, 2026 | 811.81 | 811.81 | 811.80 | 811.80 | 809.73 | 2.11% | 1,220 |
| Sep 17, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 792.97 | 2.63% | 190 |
| Sep 9, 2026 | 775.50 | 775.50 | 774.59 | 774.62 | 772.64 | 1.97% | 400 |
| Sep 4, 2026 | 761.41 | 761.41 | 759.63 | 759.63 | 757.69 | -0.44% | 27,041 |
| Aug 28, 2026 | 765.00 | 765.00 | 761.01 | 763.00 | 761.05 | -1.55% | 38,504 |
| Aug 26, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 773.02 | -3.88% | 1,141 |
| Aug 21, 2026 | 795.00 | 806.30 | 795.00 | 806.30 | 804.24 | 0.16% | 355 |
| Aug 20, 2026 | 815.00 | 815.00 | 805.00 | 805.00 | 802.94 | -7.04% | 18 |
| Aug 18, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 863.79 | -4.31% | 36 |
| Aug 13, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 902.69 | 6.47% | 7 |
| Aug 5, 2026 | 850.01 | 850.01 | 850.01 | 850.01 | 847.84 | -6.59% | 5 |
| Aug 4, 2026 | 900.00 | 910.00 | 900.00 | 910.00 | 907.67 | -12.50% | 1,243 |
| Jul 15, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,037.34 | -16.80% | 150 |
| Jul 9, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,246.81 | -8.42% | 6 |
| Jul 1, 2026 | 1,365.44 | 1,375.00 | 1,365.00 | 1,365.00 | 1,361.51 | -9.30% | 111 |
| Jun 25, 2026 | 1,504.99 | 1,504.99 | 1,504.99 | 1,504.99 | 1,501.14 | 0.91% | 179 |
| Jun 24, 2026 | 1,499.50 | 1,499.50 | 1,491.35 | 1,491.35 | 1,487.54 | 3.79% | 46 |
| Jun 18, 2026 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,433.22 | 1.37% | 15 |
| Jun 17, 2026 | 1,413.00 | 1,419.50 | 1,413.00 | 1,419.50 | 1,413.80 | -6.43% | 340 |
| Jun 3, 2026 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,510.91 | 8.53% | 6 |
| May 29, 2026 | 1,400.00 | 1,400.00 | 1,397.76 | 1,397.76 | 1,392.15 | -0.16% | 32 |
| May 28, 2026 | 1,408.71 | 1,408.71 | 1,400.00 | 1,400.00 | 1,394.38 | -2.10% | 216 |
| May 27, 2026 | 1,395.00 | 1,429.99 | 1,395.00 | 1,429.99 | 1,424.25 | -8.33% | 114 |
| May 26, 2026 | 1,567.00 | 1,567.00 | 1,558.40 | 1,560.00 | 1,553.74 | 34.48% | 87 |
| May 19, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,155.34 | -7.64% | 420 |
| May 18, 2026 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,250.96 | - | 238 |
| May 13, 2026 | 1,251.63 | 1,282.00 | 1,251.63 | 1,256.00 | 1,250.96 | -3.31% | 316 |
| May 11, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,293.78 | 3.18% | 21 |
| May 8, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,253.94 | 0.72% | 19 |
| May 6, 2026 | 1,206.53 | 1,250.00 | 1,206.53 | 1,250.00 | 1,244.98 | 3.31% | 584 |
| May 5, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,205.14 | 10.79% | 657 |
| Apr 30, 2026 | 1,092.14 | 1,092.14 | 1,092.14 | 1,092.14 | 1,087.75 | -1.16% | 40 |
| Apr 29, 2026 | 1,104.99 | 1,105.00 | 1,104.99 | 1,105.00 | 1,100.56 | 4.74% | 120 |