GlobalFoundries Inc. (GFS)
NASDAQ: GFS · Real-Time Price · USD
42.43
-2.12 (-4.76%)
Feb 21, 2025, 4:00 PM EST - Market closed
GlobalFoundries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 44.71 | 44.97 | 42.11 | 42.43 | 42.43 | -4.76% | 2,381,476 |
Feb 20, 2025 | 46.23 | 47.69 | 44.32 | 44.55 | 44.55 | -2.71% | 3,873,805 |
Feb 19, 2025 | 46.33 | 46.50 | 45.16 | 45.79 | 45.79 | -0.48% | 2,206,196 |
Feb 18, 2025 | 43.40 | 46.10 | 43.40 | 46.01 | 46.01 | 6.60% | 3,093,157 |
Feb 14, 2025 | 43.50 | 44.25 | 43.03 | 43.16 | 43.16 | 0.79% | 2,212,661 |
Feb 13, 2025 | 43.55 | 44.80 | 42.41 | 42.82 | 42.82 | -1.68% | 3,885,413 |
Feb 12, 2025 | 40.25 | 43.60 | 40.25 | 43.55 | 43.55 | 8.60% | 4,952,953 |
Feb 11, 2025 | 36.50 | 40.57 | 36.27 | 40.10 | 40.10 | 6.25% | 6,970,151 |
Feb 10, 2025 | 38.68 | 39.57 | 37.59 | 37.74 | 37.74 | -1.85% | 4,229,334 |
Feb 7, 2025 | 38.70 | 38.70 | 37.77 | 38.45 | 38.45 | -0.39% | 3,102,956 |
Feb 6, 2025 | 40.12 | 40.45 | 38.59 | 38.60 | 38.60 | -4.88% | 2,676,793 |
Feb 5, 2025 | 40.26 | 41.09 | 39.39 | 40.58 | 40.58 | 0.07% | 1,945,326 |
Feb 4, 2025 | 40.95 | 41.18 | 40.17 | 40.55 | 40.55 | -2.05% | 1,628,275 |
Feb 3, 2025 | 40.71 | 42.13 | 40.44 | 41.40 | 41.40 | -0.17% | 2,353,497 |
Jan 31, 2025 | 41.71 | 42.58 | 41.05 | 41.47 | 41.47 | -0.07% | 1,502,854 |
Jan 30, 2025 | 41.99 | 42.00 | 40.98 | 41.50 | 41.50 | 0.29% | 1,092,177 |
Jan 29, 2025 | 41.57 | 41.99 | 40.99 | 41.38 | 41.38 | 0.44% | 1,543,121 |
Jan 28, 2025 | 41.02 | 41.67 | 40.45 | 41.20 | 41.20 | 0.05% | 2,419,831 |
Jan 27, 2025 | 40.44 | 41.62 | 40.44 | 41.18 | 41.18 | -1.18% | 2,676,244 |
Jan 24, 2025 | 41.00 | 42.28 | 41.00 | 41.67 | 41.67 | - | 1,353,480 |
Jan 23, 2025 | 41.77 | 42.12 | 41.30 | 41.67 | 41.67 | -1.63% | 2,117,441 |
Jan 22, 2025 | 42.70 | 43.38 | 42.29 | 42.36 | 42.36 | -0.75% | 1,509,416 |
Jan 21, 2025 | 43.14 | 43.43 | 42.33 | 42.68 | 42.68 | -0.97% | 1,301,873 |
Jan 17, 2025 | 43.09 | 44.50 | 42.50 | 43.10 | 43.10 | 5.30% | 2,522,158 |
Jan 16, 2025 | 42.03 | 42.23 | 40.74 | 40.93 | 40.93 | -2.17% | 1,424,936 |
Jan 15, 2025 | 42.38 | 42.48 | 41.82 | 41.84 | 41.84 | 1.63% | 1,213,360 |
Jan 14, 2025 | 41.08 | 41.33 | 40.42 | 41.17 | 41.17 | 0.93% | 1,165,267 |
Jan 13, 2025 | 40.51 | 40.89 | 39.94 | 40.79 | 40.79 | -0.42% | 1,291,884 |
Jan 10, 2025 | 40.75 | 41.16 | 39.72 | 40.96 | 40.96 | -1.59% | 1,211,902 |
Jan 8, 2025 | 43.02 | 43.28 | 41.51 | 41.62 | 41.62 | -4.41% | 1,461,371 |
Jan 7, 2025 | 43.82 | 44.33 | 43.08 | 43.54 | 43.54 | -0.55% | 1,301,322 |
Jan 6, 2025 | 43.71 | 45.10 | 43.59 | 43.78 | 43.78 | 1.39% | 1,450,975 |
Jan 3, 2025 | 42.97 | 43.57 | 42.44 | 43.18 | 43.18 | 1.65% | 979,545 |
Jan 2, 2025 | 43.14 | 44.25 | 42.31 | 42.48 | 42.48 | -1.00% | 1,229,743 |
Dec 31, 2024 | 43.46 | 43.95 | 42.69 | 42.91 | 42.91 | -0.67% | 1,019,204 |
Dec 30, 2024 | 43.69 | 43.75 | 42.23 | 43.20 | 43.20 | -2.22% | 1,462,928 |
Dec 27, 2024 | 44.04 | 44.47 | 43.59 | 44.18 | 44.18 | -0.81% | 962,646 |
Dec 26, 2024 | 43.99 | 44.99 | 43.93 | 44.54 | 44.54 | -0.22% | 1,661,003 |
Dec 24, 2024 | 43.98 | 44.71 | 43.78 | 44.64 | 44.64 | 1.39% | 607,457 |
Dec 23, 2024 | 42.11 | 44.80 | 42.04 | 44.03 | 44.03 | 5.54% | 1,748,889 |
Dec 20, 2024 | 40.91 | 42.66 | 40.50 | 41.72 | 41.72 | 1.02% | 3,573,043 |
Dec 19, 2024 | 42.18 | 42.49 | 41.12 | 41.30 | 41.30 | -2.57% | 1,523,941 |
Dec 18, 2024 | 44.01 | 45.55 | 42.18 | 42.39 | 42.39 | -3.35% | 1,806,805 |
Dec 17, 2024 | 43.74 | 44.82 | 43.74 | 43.86 | 43.86 | -0.16% | 1,231,599 |
Dec 16, 2024 | 43.58 | 44.46 | 42.92 | 43.93 | 43.93 | 0.11% | 1,067,231 |
Dec 13, 2024 | 43.73 | 44.60 | 43.34 | 43.88 | 43.88 | -0.23% | 1,031,245 |
Dec 12, 2024 | 43.49 | 44.30 | 43.35 | 43.98 | 43.98 | 0.30% | 985,322 |
Dec 11, 2024 | 44.20 | 44.48 | 43.37 | 43.85 | 43.85 | -0.79% | 1,349,982 |
Dec 10, 2024 | 45.00 | 45.00 | 43.91 | 44.20 | 44.20 | -1.87% | 1,115,656 |
Dec 9, 2024 | 44.66 | 46.65 | 44.51 | 45.04 | 45.04 | 0.36% | 1,537,359 |
Dec 6, 2024 | 44.43 | 45.45 | 44.35 | 44.88 | 44.88 | 1.36% | 2,122,312 |
Dec 5, 2024 | 44.38 | 44.95 | 44.00 | 44.28 | 44.28 | -0.23% | 2,669,189 |
Dec 4, 2024 | 45.33 | 45.74 | 44.10 | 44.38 | 44.38 | -0.56% | 1,236,881 |
Dec 3, 2024 | 44.57 | 44.97 | 44.11 | 44.63 | 44.63 | -1.09% | 1,233,963 |
Dec 2, 2024 | 43.53 | 45.27 | 43.34 | 45.12 | 45.12 | 4.32% | 1,456,936 |
Nov 29, 2024 | 43.12 | 43.59 | 42.66 | 43.25 | 43.25 | 0.93% | 868,291 |
Nov 27, 2024 | 44.20 | 44.72 | 42.73 | 42.85 | 42.85 | -2.86% | 1,922,117 |
Nov 26, 2024 | 45.03 | 45.47 | 43.80 | 44.11 | 44.11 | -1.87% | 2,160,090 |
Nov 25, 2024 | 43.52 | 45.19 | 43.21 | 44.95 | 44.95 | 5.02% | 1,903,839 |
Nov 22, 2024 | 42.00 | 43.17 | 41.85 | 42.80 | 42.80 | 1.90% | 1,479,918 |
Nov 21, 2024 | 42.18 | 42.55 | 41.52 | 42.00 | 42.00 | 0.82% | 1,241,045 |
Nov 20, 2024 | 42.82 | 42.87 | 41.02 | 41.66 | 41.66 | -1.70% | 1,465,351 |
Nov 19, 2024 | 42.00 | 42.66 | 41.97 | 42.38 | 42.38 | -0.07% | 1,109,626 |
Nov 18, 2024 | 41.57 | 42.80 | 41.38 | 42.41 | 42.41 | 2.71% | 1,379,705 |
Nov 15, 2024 | 42.71 | 42.87 | 40.58 | 41.29 | 41.29 | -3.42% | 1,648,329 |
Nov 14, 2024 | 42.48 | 43.75 | 41.99 | 42.75 | 42.75 | 0.80% | 2,845,280 |
Nov 13, 2024 | 41.42 | 42.56 | 41.42 | 42.41 | 42.41 | 0.76% | 1,485,901 |
Nov 12, 2024 | 42.11 | 42.43 | 41.41 | 42.09 | 42.09 | -1.43% | 1,714,645 |
Nov 11, 2024 | 44.43 | 44.94 | 42.23 | 42.70 | 42.70 | -2.91% | 1,974,776 |
Nov 8, 2024 | 44.95 | 45.00 | 43.01 | 43.98 | 43.98 | -2.85% | 3,360,948 |
Nov 7, 2024 | 46.94 | 47.00 | 44.18 | 45.27 | 45.27 | -3.25% | 3,949,506 |
Nov 6, 2024 | 44.15 | 47.14 | 43.26 | 46.79 | 46.79 | 13.10% | 6,626,875 |
Nov 5, 2024 | 41.95 | 42.07 | 38.61 | 41.37 | 41.37 | 14.88% | 6,780,826 |
Nov 4, 2024 | 36.64 | 37.20 | 35.85 | 36.01 | 36.01 | -1.69% | 2,592,400 |
Nov 1, 2024 | 36.56 | 37.52 | 36.54 | 36.63 | 36.63 | 0.36% | 1,504,934 |
Oct 31, 2024 | 38.14 | 38.44 | 35.87 | 36.50 | 36.50 | -4.25% | 2,658,162 |
Oct 30, 2024 | 39.80 | 40.07 | 38.12 | 38.12 | 38.12 | -6.39% | 2,278,174 |
Oct 29, 2024 | 40.22 | 41.37 | 40.07 | 40.72 | 40.72 | 1.19% | 1,994,846 |
Oct 28, 2024 | 39.02 | 41.07 | 39.01 | 40.24 | 40.24 | -0.40% | 1,233,879 |
Oct 25, 2024 | 39.39 | 41.58 | 39.39 | 40.40 | 40.40 | 3.40% | 1,826,518 |
Oct 24, 2024 | 38.44 | 39.15 | 38.42 | 39.07 | 39.07 | 1.82% | 755,946 |
Oct 23, 2024 | 39.17 | 39.34 | 37.94 | 38.37 | 38.37 | -2.37% | 1,167,710 |
Oct 22, 2024 | 39.98 | 39.98 | 38.81 | 39.30 | 39.30 | -1.77% | 1,103,842 |
Oct 21, 2024 | 40.31 | 40.58 | 39.53 | 40.01 | 40.01 | -1.04% | 928,619 |
Oct 18, 2024 | 40.61 | 40.98 | 40.29 | 40.43 | 40.43 | 0.07% | 798,645 |
Oct 17, 2024 | 41.06 | 41.17 | 40.20 | 40.40 | 40.40 | 0.25% | 1,017,600 |
Oct 16, 2024 | 40.97 | 41.05 | 40.11 | 40.30 | 40.30 | 0.10% | 1,044,548 |
Oct 15, 2024 | 41.00 | 41.80 | 40.05 | 40.26 | 40.26 | -2.59% | 1,478,284 |
Oct 14, 2024 | 40.90 | 41.38 | 40.43 | 41.33 | 41.33 | 1.18% | 1,031,979 |
Oct 11, 2024 | 40.10 | 41.24 | 40.05 | 40.85 | 40.85 | 1.34% | 1,024,451 |
Oct 10, 2024 | 39.56 | 40.45 | 39.25 | 40.31 | 40.31 | 1.05% | 1,173,777 |
Oct 9, 2024 | 39.31 | 40.27 | 39.00 | 39.89 | 39.89 | 0.91% | 968,387 |
Oct 8, 2024 | 39.70 | 39.77 | 39.04 | 39.53 | 39.53 | -0.50% | 1,129,689 |
Oct 7, 2024 | 39.03 | 39.88 | 39.02 | 39.73 | 39.73 | 0.20% | 1,108,927 |
Oct 4, 2024 | 39.86 | 40.21 | 39.29 | 39.65 | 39.65 | 1.80% | 952,182 |
Oct 3, 2024 | 39.29 | 39.97 | 38.75 | 38.95 | 38.95 | -2.33% | 1,528,489 |
Oct 2, 2024 | 38.72 | 40.15 | 38.53 | 39.88 | 39.88 | 3.42% | 1,533,144 |
Oct 1, 2024 | 40.25 | 40.42 | 38.45 | 38.56 | 38.56 | -4.20% | 1,406,794 |
Sep 30, 2024 | 40.15 | 40.69 | 39.91 | 40.25 | 40.25 | -1.71% | 1,368,134 |
Sep 27, 2024 | 41.12 | 41.73 | 40.77 | 40.95 | 40.95 | 0.47% | 997,229 |