GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	33.82	34.25	33.13	33.38	33.38	-0.83%	1,427,196
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
Mar 26, 2025	38.95	39.38	38.37	38.75	38.75	-0.67%	1,635,755
Mar 25, 2025	39.26	39.74	38.52	39.01	39.01	-1.79%	1,907,784
Mar 24, 2025	39.65	40.20	38.80	39.72	39.72	2.82%	3,056,442
Mar 21, 2025	37.28	38.90	37.01	38.63	38.63	1.31%	8,360,937
Mar 20, 2025	38.11	38.37	37.65	38.13	38.13	-1.19%	1,061,755
Mar 19, 2025	38.56	39.17	38.33	38.59	38.59	-0.23%	1,199,946
Mar 18, 2025	38.42	38.75	37.92	38.68	38.68	-0.15%	2,194,818
Mar 17, 2025	37.65	39.34	37.64	38.74	38.74	2.68%	1,828,197
Mar 14, 2025	36.96	38.02	36.92	37.73	37.73	3.28%	1,745,009
Mar 13, 2025	36.77	37.67	36.20	36.53	36.53	-0.90%	1,537,966
Mar 12, 2025	37.62	38.30	36.75	36.86	36.86	-1.05%	1,422,037
Mar 11, 2025	40.46	40.58	36.20	37.25	37.25	-6.28%	3,611,576
Mar 10, 2025	39.81	41.82	39.26	39.75	39.75	-0.64%	3,187,187
Mar 7, 2025	38.90	40.19	38.84	40.00	40.00	4.19%	2,293,579
Mar 6, 2025	37.30	38.54	37.15	38.39	38.39	0.39%	1,674,184
Mar 5, 2025	38.07	38.53	36.82	38.24	38.24	1.78%	1,819,497
Mar 4, 2025	37.00	38.63	36.74	37.57	37.57	1.87%	2,360,384
Mar 3, 2025	39.44	39.50	36.64	36.88	36.88	-4.87%	1,627,540
Feb 28, 2025	38.55	39.50	37.94	38.77	38.77	1.10%	1,905,023
Feb 27, 2025	40.93	41.26	38.34	38.35	38.35	-5.57%	1,950,184
Feb 26, 2025	40.86	40.99	40.16	40.61	40.61	-0.07%	2,114,138
Feb 25, 2025	41.33	42.16	40.51	40.64	40.64	-2.12%	1,552,516
Feb 24, 2025	42.59	43.00	41.42	41.52	41.52	-2.14%	2,712,777
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