GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	37.60	37.60	35.85	35.95	-	0.39%	2,808,793
Oct 3, 2025	35.50	36.55	35.29	35.81	35.81	0.20%	3,140,660
Oct 2, 2025	34.93	36.00	34.50	35.74	35.74	3.56%	4,520,376
Oct 1, 2025	35.51	35.83	34.26	34.51	34.51	-3.71%	4,204,122
Sep 30, 2025	36.94	36.96	34.81	35.84	35.84	-3.21%	8,552,810
Sep 29, 2025	37.01	38.34	36.92	37.03	37.03	4.05%	7,813,594
Sep 26, 2025	36.61	36.98	34.23	35.59	35.59	8.37%	8,497,009
Sep 25, 2025	33.01	33.10	32.29	32.84	32.84	-0.94%	1,498,774
Sep 24, 2025	33.16	33.74	32.85	33.15	33.15	0.24%	2,113,346
Sep 23, 2025	33.23	33.83	32.88	33.07	33.07	-0.30%	2,346,030
Sep 22, 2025	32.90	33.47	32.66	33.17	33.17	0.82%	3,518,128
Sep 19, 2025	33.35	33.36	32.56	32.90	32.90	-1.11%	6,924,915
Sep 18, 2025	33.21	33.65	32.76	33.27	33.27	3.32%	2,931,178
Sep 17, 2025	32.07	33.48	31.91	32.20	32.20	0.56%	2,490,512
Sep 16, 2025	32.51	32.78	31.85	32.02	32.02	-0.62%	2,269,926
Sep 15, 2025	31.70	32.38	31.59	32.22	32.22	1.74%	3,584,196
Sep 12, 2025	32.22	32.22	31.66	31.67	31.67	-1.55%	1,987,981
Sep 11, 2025	31.87	32.39	31.75	32.17	32.17	1.04%	2,309,867
Sep 10, 2025	32.26	32.66	31.73	31.84	31.84	-0.96%	4,571,738
Sep 9, 2025	32.92	33.00	32.07	32.15	32.15	-2.37%	2,494,937
Sep 8, 2025	33.44	33.52	32.64	32.93	32.93	-1.08%	2,582,604
Sep 5, 2025	33.38	34.23	32.98	33.29	33.29	-0.12%	2,241,941
Sep 4, 2025	33.00	33.40	32.21	33.33	33.33	0.33%	2,276,532
Sep 3, 2025	33.19	33.49	32.69	33.22	33.22	0.18%	2,604,923
Sep 2, 2025	32.54	33.20	32.46	33.16	33.16	-0.69%	2,169,034
Aug 29, 2025	33.31	33.94	33.03	33.39	33.39	-0.57%	2,057,694
Aug 28, 2025	34.50	34.58	33.57	33.58	33.58	-1.15%	1,680,467
Aug 27, 2025	34.02	34.04	33.56	33.97	33.97	0.47%	1,853,046
Aug 26, 2025	34.54	34.88	33.66	33.81	33.81	-1.80%	2,902,067
Aug 25, 2025	34.24	34.60	33.85	34.43	34.43	-0.17%	1,945,196
Aug 22, 2025	32.70	34.70	32.69	34.49	34.49	5.80%	2,133,414
Aug 21, 2025	32.69	33.07	32.54	32.60	32.60	-1.27%	1,438,699
Aug 20, 2025	33.15	33.34	32.36	33.02	33.02	-0.60%	1,845,776
Aug 19, 2025	33.82	34.44	33.16	33.22	33.22	-1.51%	2,847,389
Aug 18, 2025	33.07	33.77	32.96	33.73	33.73	2.00%	2,284,144
Aug 15, 2025	33.12	33.91	32.72	33.07	33.07	-0.09%	2,596,192
Aug 14, 2025	32.86	33.34	32.68	33.10	33.10	-1.08%	2,477,384
Aug 13, 2025	33.25	34.02	33.15	33.46	33.46	1.89%	3,252,754
Aug 12, 2025	31.92	33.14	31.88	32.84	32.84	3.86%	2,656,173
Aug 11, 2025	32.35	32.77	31.51	31.62	31.62	-2.07%	3,192,730
Aug 8, 2025	32.41	32.96	32.05	32.29	32.29	0.03%	3,221,492
Aug 7, 2025	35.62	35.98	32.09	32.28	32.28	-3.27%	5,293,332
Aug 6, 2025	33.03	33.59	31.93	33.37	33.37	1.74%	4,629,028
Aug 5, 2025	33.30	33.63	31.60	32.80	32.80	-9.34%	8,192,963
Aug 4, 2025	36.94	37.17	36.01	36.18	36.18	-1.09%	2,878,292
Aug 1, 2025	36.86	37.02	35.43	36.58	36.58	-2.17%	2,707,775
Jul 31, 2025	38.90	38.95	37.21	37.39	37.39	-5.20%	1,643,208
Jul 30, 2025	40.62	40.78	39.14	39.44	39.44	-2.23%	1,444,344
Jul 29, 2025	40.99	41.31	40.28	40.34	40.34	-0.84%	1,672,184
Jul 28, 2025	40.31	41.10	40.25	40.68	40.68	1.75%	2,321,666