GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	39.11	40.10	38.57	39.98	39.98	1.91%	1,811,364
Jul 24, 2025	39.72	40.00	39.02	39.23	39.23	-2.24%	1,451,457
Jul 23, 2025	39.86	40.17	39.38	40.13	40.13	-0.42%	1,229,934
Jul 22, 2025	40.44	40.84	39.75	40.30	40.30	-0.69%	1,127,321
Jul 21, 2025	40.62	41.69	40.54	40.58	40.58	0.62%	1,207,545
Jul 18, 2025	40.87	41.08	39.96	40.33	40.33	-0.30%	1,656,884
Jul 17, 2025	40.11	40.76	39.79	40.45	40.45	0.95%	1,492,999
Jul 16, 2025	40.11	40.15	39.12	40.07	40.07	-0.47%	1,069,712
Jul 15, 2025	40.96	41.16	40.06	40.26	40.26	-0.22%	1,852,430
Jul 14, 2025	40.78	40.88	39.97	40.35	40.35	-2.13%	1,057,457
Jul 11, 2025	40.74	41.75	40.74	41.23	41.23	-	1,189,655
Jul 10, 2025	40.98	41.91	40.86	41.23	41.23	0.59%	1,361,062
Jul 9, 2025	41.59	42.27	40.32	40.99	40.99	-1.61%	1,680,627
Jul 8, 2025	39.65	41.85	39.44	41.66	41.66	6.96%	2,333,873
Jul 7, 2025	39.34	39.57	38.71	38.95	38.95	-2.14%	1,598,560
Jul 3, 2025	39.61	40.17	39.30	39.80	39.80	0.63%	1,428,038
Jul 2, 2025	39.27	39.65	38.76	39.55	39.55	0.28%	1,672,352
Jul 1, 2025	38.33	40.49	38.19	39.44	39.44	3.25%	2,904,524
Jun 30, 2025	38.50	38.55	38.01	38.20	38.20	-0.57%	1,208,729
Jun 27, 2025	38.83	39.08	38.06	38.42	38.42	-0.90%	1,524,091
Jun 26, 2025	38.74	38.85	38.43	38.77	38.77	0.52%	1,171,032
Jun 25, 2025	39.12	39.25	38.00	38.57	38.57	-1.33%	1,771,750
Jun 24, 2025	38.87	39.42	38.77	39.09	39.09	2.73%	1,351,620
Jun 23, 2025	37.57	38.70	37.48	38.05	38.05	1.55%	1,602,663
Jun 20, 2025	37.65	37.86	36.37	37.47	37.47	0.92%	3,911,724
Jun 18, 2025	36.79	37.35	36.37	37.13	37.13	1.45%	1,431,799
Jun 17, 2025	37.36	37.59	36.50	36.60	36.60	-2.66%	1,577,166
Jun 16, 2025	37.32	38.00	37.26	37.60	37.60	2.40%	1,540,976
Jun 13, 2025	37.04	37.55	36.67	36.72	36.72	-3.11%	1,309,004
Jun 12, 2025	38.17	38.54	37.76	37.90	37.90	-1.69%	1,136,346
Jun 11, 2025	39.65	39.80	38.14	38.55	38.55	-2.33%	1,207,853
Jun 10, 2025	38.53	39.55	38.50	39.47	39.47	2.81%	1,618,042
Jun 9, 2025	38.06	39.16	37.99	38.39	38.39	1.75%	1,814,175
Jun 6, 2025	38.20	38.44	37.63	37.73	37.73	0.59%	1,020,363
Jun 5, 2025	37.89	38.41	37.45	37.51	37.51	-0.53%	1,096,907
Jun 4, 2025	37.12	38.98	37.10	37.71	37.71	2.28%	2,208,710
Jun 3, 2025	35.83	36.91	35.50	36.87	36.87	2.64%	1,426,047
Jun 2, 2025	35.65	36.01	35.44	35.92	35.92	0.34%	1,399,721
May 30, 2025	36.70	36.96	35.47	35.80	35.80	-3.01%	1,334,364
May 29, 2025	37.60	37.60	36.61	36.91	36.91	0.46%	1,438,690
May 28, 2025	37.34	37.39	36.68	36.74	36.74	-1.10%	1,336,886
May 27, 2025	37.35	37.64	36.84	37.15	37.15	1.64%	1,661,105
May 23, 2025	36.34	36.77	36.09	36.55	36.55	-2.48%	1,490,196
May 22, 2025	37.54	38.20	37.44	37.48	37.48	-0.72%	1,221,554
May 21, 2025	38.85	39.02	37.69	37.75	37.75	-3.50%	1,592,768
May 20, 2025	38.86	39.24	38.49	39.12	39.12	-0.03%	1,310,835
May 19, 2025	38.74	39.17	38.67	39.13	39.13	-1.04%	1,012,032
May 16, 2025	39.60	39.69	39.02	39.54	39.54	-	1,391,915
May 15, 2025	39.51	39.96	39.13	39.54	39.54	-1.22%	1,527,503
May 14, 2025	39.67	40.11	39.24	40.03	40.03	0.83%	1,630,378