GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	39.04	39.94	39.03	39.70	39.70	1.74%	1,815,727
May 12, 2025	38.70	39.70	38.17	39.02	39.02	7.26%	2,397,722
May 9, 2025	36.41	36.58	36.00	36.38	36.38	1.22%	991,597
May 8, 2025	35.74	36.44	35.40	35.94	35.94	1.84%	1,415,565
May 7, 2025	34.50	35.45	34.50	35.29	35.29	1.09%	1,699,814
May 6, 2025	36.00	37.05	34.35	34.91	34.91	-2.70%	2,631,243
May 5, 2025	35.88	36.38	35.72	35.88	35.88	-1.43%	1,984,481
May 2, 2025	36.30	36.64	35.89	36.40	36.40	3.47%	1,505,660
May 1, 2025	35.42	35.73	34.77	35.18	35.18	0.31%	1,612,880
Apr 30, 2025	34.07	35.18	33.58	35.07	35.07	1.21%	1,336,473
Apr 29, 2025	34.73	35.10	34.45	34.65	34.65	-1.65%	1,398,176
Apr 28, 2025	35.16	35.72	34.55	35.23	35.23	-0.17%	1,208,272
Apr 25, 2025	34.68	35.37	34.51	35.29	35.29	0.71%	1,428,887
Apr 24, 2025	33.65	35.31	33.60	35.04	35.04	5.83%	1,525,409
Apr 23, 2025	33.45	34.44	32.94	33.11	33.11	4.42%	2,017,225
Apr 22, 2025	31.41	31.90	31.20	31.71	31.71	1.12%	2,172,093
Apr 21, 2025	31.19	31.58	30.73	31.36	31.36	-1.07%	1,783,330
Apr 17, 2025	31.67	31.94	31.26	31.70	31.70	0.25%	1,605,686
Apr 16, 2025	32.20	32.68	30.69	31.62	31.62	-5.27%	2,065,906
Apr 15, 2025	33.82	34.25	33.13	33.38	33.38	-0.83%	1,430,696
Apr 14, 2025	34.36	34.43	33.13	33.66	33.66	0.99%	1,646,814
Apr 11, 2025	33.20	33.70	32.23	33.33	33.33	-1.42%	2,537,695
Apr 10, 2025	34.99	35.18	32.79	33.81	33.81	-6.55%	2,065,187
Apr 9, 2025	30.59	36.52	30.30	36.18	36.18	19.13%	4,796,942
Apr 8, 2025	33.03	33.37	29.77	30.37	30.37	-5.71%	2,731,029
Apr 7, 2025	31.13	34.52	30.03	32.21	32.21	2.12%	4,362,062
Apr 4, 2025	33.30	33.68	31.50	31.54	31.54	-8.23%	2,813,005
Apr 3, 2025	35.56	36.17	34.31	34.37	34.37	-7.56%	4,706,191
Apr 2, 2025	35.35	37.47	35.15	37.18	37.18	3.34%	2,117,575
Apr 1, 2025	36.55	36.80	35.51	35.98	35.98	-2.52%	1,616,196
Mar 31, 2025	36.32	38.04	35.77	36.91	36.91	0.05%	4,318,991
Mar 28, 2025	37.72	37.76	36.21	36.89	36.89	-2.97%	1,789,338
Mar 27, 2025	38.39	38.96	37.61	38.02	38.02	-1.88%	2,611,561