GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	40.95	41.00	39.57	40.76	40.76	3.79%	882,117
Sep 25, 2024	39.00	39.85	38.85	39.27	39.27	0.59%	1,024,441
Sep 24, 2024	39.60	39.98	39.02	39.04	39.04	-0.79%	825,492
Sep 23, 2024	39.73	39.79	39.15	39.35	39.35	-0.15%	965,397
Sep 20, 2024	40.63	40.89	39.09	39.41	39.41	-3.92%	2,755,691
Sep 19, 2024	40.63	41.73	39.92	41.02	41.02	4.70%	1,998,217
Sep 18, 2024	39.01	40.55	38.83	39.18	39.18	0.18%	1,633,603
Sep 17, 2024	39.65	40.27	38.90	39.11	39.11	-0.20%	1,232,245
Sep 16, 2024	39.54	39.89	38.49	39.19	39.19	-1.41%	1,384,823
Sep 13, 2024	40.42	40.57	39.69	39.75	39.75	-0.35%	1,440,406
Sep 12, 2024	40.83	41.00	39.76	39.89	39.89	-2.94%	1,478,351
Sep 11, 2024	40.18	41.22	39.12	41.10	41.10	2.78%	1,149,021
Sep 10, 2024	40.26	40.38	39.24	39.99	39.99	-1.04%	1,030,652
Sep 9, 2024	40.92	41.04	40.16	40.41	40.41	0.72%	1,091,304
Sep 6, 2024	41.18	41.18	39.89	40.12	40.12	-2.83%	1,188,104
Sep 5, 2024	41.75	42.42	41.07	41.29	41.29	-1.60%	1,364,384
Sep 4, 2024	42.50	42.75	41.86	41.96	41.96	-1.69%	1,327,077
Sep 3, 2024	45.90	45.91	42.51	42.68	42.68	-8.57%	1,837,682
Aug 30, 2024	46.93	47.52	46.51	46.68	46.68	1.43%	1,795,671
Aug 29, 2024	45.82	46.97	45.78	46.02	46.02	1.48%	761,829
Aug 28, 2024	45.89	46.20	45.03	45.35	45.35	-1.61%	739,076
Aug 27, 2024	46.03	46.34	45.39	46.09	46.09	0.41%	919,327
Aug 26, 2024	46.16	46.50	45.68	45.90	45.90	-0.37%	842,810
Aug 23, 2024	45.33	46.33	44.86	46.07	46.07	4.02%	1,034,960
Aug 22, 2024	46.10	46.23	44.03	44.29	44.29	-3.84%	1,472,265
Aug 21, 2024	45.97	46.24	45.45	46.06	46.06	0.92%	771,339
Aug 20, 2024	45.62	46.81	45.32	45.64	45.64	-1.40%	1,278,565
Aug 19, 2024	45.66	46.39	45.12	46.29	46.29	1.45%	914,100
Aug 16, 2024	45.48	45.90	45.09	45.63	45.63	0.44%	971,123
Aug 15, 2024	44.32	45.67	44.03	45.43	45.43	4.29%	1,313,242
Aug 14, 2024	44.93	44.93	43.18	43.56	43.56	-2.90%	1,592,580
Aug 13, 2024	43.57	44.96	43.49	44.86	44.86	3.77%	1,362,981
Aug 12, 2024	43.98	44.00	42.85	43.23	43.23	-1.05%	946,130
Aug 9, 2024	44.25	44.37	43.28	43.69	43.69	-1.44%	1,060,321
Aug 8, 2024	43.34	44.64	42.71	44.33	44.33	3.82%	1,513,635
Aug 7, 2024	44.33	45.36	42.59	42.70	42.70	-1.23%	2,240,786
Aug 6, 2024	44.61	46.25	43.18	43.23	43.23	-3.44%	3,136,799
Aug 5, 2024	44.35	45.69	43.80	44.77	44.77	-1.54%	3,448,279
Aug 2, 2024	47.20	47.20	45.15	45.47	45.47	-5.33%	2,969,558
Aug 1, 2024	50.17	51.12	47.35	48.03	48.03	-5.84%	2,176,951