GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	45.37	45.84	43.33	44.46	44.46	-2.90%	3,493,173
Jan 28, 2026	47.90	48.01	45.32	45.79	45.79	-3.42%	3,733,430
Jan 27, 2026	46.12	48.57	46.09	47.41	47.41	7.21%	5,951,767
Jan 26, 2026	43.51	44.66	43.13	44.22	44.22	3.20%	3,482,500
Jan 23, 2026	45.01	45.04	42.72	42.85	42.85	-4.79%	4,265,045
Jan 22, 2026	46.50	46.58	44.69	45.01	45.01	-1.93%	3,997,163
Jan 21, 2026	44.37	46.66	44.12	45.89	45.89	5.20%	6,834,608
Jan 20, 2026	40.20	44.24	40.13	43.62	43.62	5.77%	7,070,998
Jan 16, 2026	42.08	42.36	41.19	41.24	41.24	-0.70%	3,420,048
Jan 15, 2026	42.06	42.73	41.44	41.53	41.53	0.44%	4,342,779
Jan 14, 2026	40.87	42.43	40.68	41.35	41.35	1.17%	4,489,916
Jan 13, 2026	39.93	41.90	39.41	40.87	40.87	2.46%	4,070,649
Jan 12, 2026	39.57	40.71	38.96	39.89	39.89	0.38%	2,937,541
Jan 9, 2026	39.02	40.12	38.85	39.74	39.74	2.13%	1,905,299
Jan 8, 2026	39.92	40.03	38.68	38.91	38.91	-4.16%	2,300,179
Jan 7, 2026	39.20	40.64	39.00	40.60	40.60	3.02%	4,818,132
Jan 6, 2026	37.53	39.75	37.53	39.41	39.41	6.14%	4,477,698
Jan 5, 2026	37.49	38.13	37.07	37.13	37.13	0.71%	2,964,772
Jan 2, 2026	35.54	36.99	35.36	36.87	36.87	5.58%	3,407,371
Dec 31, 2025	35.54	35.70	34.88	34.92	34.92	-3.31%	2,226,238
Dec 30, 2025	36.09	36.52	36.08	36.12	36.12	0.74%	2,070,746
Dec 29, 2025	35.45	35.94	35.45	35.85	35.85	0.11%	2,619,785
Dec 26, 2025	35.90	35.98	35.32	35.81	35.81	0.17%	3,039,152
Dec 24, 2025	35.91	35.94	35.56	35.75	35.75	-0.11%	1,013,683
Dec 23, 2025	36.28	36.54	35.78	35.79	35.79	-1.73%	2,832,432
Dec 22, 2025	36.75	37.29	36.00	36.42	36.42	-0.57%	4,704,743
Dec 19, 2025	36.15	37.01	36.06	36.63	36.63	1.27%	52,580,274
Dec 18, 2025	36.83	37.00	35.99	36.17	36.17	-0.22%	4,097,517
Dec 17, 2025	37.05	37.31	36.12	36.25	36.25	-2.24%	3,405,041
Dec 16, 2025	36.95	37.33	36.29	37.08	37.08	-0.43%	3,466,076
Dec 15, 2025	39.16	39.18	37.11	37.24	37.24	-3.85%	5,225,348
Dec 12, 2025	39.95	40.13	38.56	38.73	38.73	-3.13%	4,228,868
Dec 11, 2025	40.08	40.18	39.14	39.98	39.98	-1.09%	3,636,306
Dec 10, 2025	39.84	40.62	39.57	40.42	40.42	1.15%	2,648,220
Dec 9, 2025	39.79	40.64	39.49	39.96	39.96	0.10%	2,535,628
Dec 8, 2025	39.35	39.94	38.80	39.92	39.92	2.49%	2,984,908
Dec 5, 2025	38.00	39.69	37.98	38.95	38.95	3.65%	3,391,951
Dec 4, 2025	37.95	37.98	37.32	37.58	37.58	-1.34%	2,069,375
Dec 3, 2025	37.10	38.14	37.02	38.09	38.09	2.59%	2,108,031
Dec 2, 2025	35.96	37.34	35.74	37.13	37.13	3.48%	2,689,005
Dec 1, 2025	35.37	36.25	35.31	35.88	35.88	0.11%	2,654,433
Nov 28, 2025	35.27	35.85	35.10	35.84	35.84	1.62%	1,313,975
Nov 26, 2025	34.50	35.55	34.33	35.27	35.27	1.94%	2,352,368
Nov 25, 2025	34.26	34.66	33.78	34.60	34.60	-0.12%	2,288,232
Nov 24, 2025	33.98	34.92	33.79	34.64	34.64	1.91%	2,479,041
Nov 21, 2025	32.33	34.40	32.21	33.99	33.99	5.43%	2,748,959
Nov 20, 2025	33.16	33.80	32.02	32.24	32.24	-2.13%	2,469,896
Nov 19, 2025	32.84	33.25	32.54	32.94	32.94	0.27%	2,060,012
Nov 18, 2025	32.74	33.21	32.19	32.85	32.85	-0.33%	2,350,620
Nov 17, 2025	32.88	33.89	32.67	32.96	32.96	-0.27%	2,679,705