GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	37.53	39.75	37.53	39.41	39.41	6.14%	4,471,383
Jan 5, 2026	37.49	38.13	37.07	37.13	37.13	0.71%	2,868,721
Jan 2, 2026	35.54	36.99	35.36	36.87	36.87	5.58%	3,338,956
Dec 31, 2025	35.54	35.70	34.88	34.92	34.92	-3.31%	2,192,959
Dec 30, 2025	36.09	36.52	36.08	36.12	36.12	0.74%	2,070,222
Dec 29, 2025	35.45	35.94	35.45	35.85	35.85	0.11%	2,618,184
Dec 26, 2025	35.90	35.98	35.32	35.81	35.81	0.17%	3,038,670
Dec 24, 2025	35.91	35.94	35.56	35.75	35.75	-0.11%	1,006,714
Dec 23, 2025	36.28	36.54	35.78	35.79	35.79	-1.73%	2,619,498
Dec 22, 2025	36.75	37.29	36.00	36.42	36.42	-0.57%	4,382,098
Dec 19, 2025	36.15	37.01	36.06	36.63	36.63	1.27%	52,209,925
Dec 18, 2025	36.83	37.00	35.99	36.17	36.17	-0.22%	4,097,303
Dec 17, 2025	37.05	37.31	36.12	36.25	36.25	-2.24%	2,991,948
Dec 16, 2025	36.95	37.33	36.29	37.08	37.08	-0.43%	3,383,832
Dec 15, 2025	39.16	39.18	37.11	37.24	37.24	-3.85%	5,169,851
Dec 12, 2025	39.95	40.13	38.56	38.73	38.73	-3.13%	4,177,288
Dec 11, 2025	40.08	40.18	39.14	39.98	39.98	-1.09%	3,603,874
Dec 10, 2025	39.84	40.62	39.57	40.42	40.42	1.15%	2,647,125
Dec 9, 2025	39.79	40.64	39.49	39.96	39.96	0.10%	2,535,628
Dec 8, 2025	39.35	39.94	38.80	39.92	39.92	2.49%	2,984,908
Dec 5, 2025	38.00	39.69	37.98	38.95	38.95	3.65%	3,391,951
Dec 4, 2025	37.95	37.98	37.32	37.58	37.58	-1.34%	2,069,375
Dec 3, 2025	37.10	38.14	37.02	38.09	38.09	2.59%	2,108,031
Dec 2, 2025	35.96	37.34	35.74	37.13	37.13	3.48%	2,689,005
Dec 1, 2025	35.37	36.25	35.31	35.88	35.88	0.11%	2,654,433
Nov 28, 2025	35.27	35.85	35.10	35.84	35.84	1.62%	1,313,975
Nov 26, 2025	34.50	35.55	34.33	35.27	35.27	1.94%	2,352,368
Nov 25, 2025	34.26	34.66	33.78	34.60	34.60	-0.12%	2,288,232
Nov 24, 2025	33.98	34.92	33.79	34.64	34.64	1.91%	2,479,041
Nov 21, 2025	32.33	34.40	32.21	33.99	33.99	5.43%	2,748,959
Nov 20, 2025	33.16	33.80	32.02	32.24	32.24	-2.13%	2,469,896
Nov 19, 2025	32.84	33.25	32.54	32.94	32.94	0.27%	2,060,012
Nov 18, 2025	32.74	33.21	32.19	32.85	32.85	-0.33%	2,350,620
Nov 17, 2025	32.88	33.89	32.67	32.96	32.96	-0.27%	2,679,705
Nov 14, 2025	32.44	33.12	32.14	33.05	33.05	1.01%	3,000,147
Nov 13, 2025	33.88	33.93	32.27	32.72	32.72	-4.24%	4,740,892
Nov 12, 2025	37.06	37.19	32.20	34.17	34.17	-1.84%	9,250,072
Nov 11, 2025	34.60	35.24	34.27	34.81	34.81	0.55%	4,024,838
Nov 10, 2025	34.76	35.09	34.31	34.62	34.62	1.58%	3,519,918
Nov 7, 2025	34.11	34.18	32.64	34.08	34.08	-0.99%	2,732,792
Nov 6, 2025	35.73	35.78	34.36	34.42	34.42	-3.40%	2,517,304
Nov 5, 2025	34.44	35.90	34.34	35.63	35.63	3.52%	2,419,599
Nov 4, 2025	35.07	35.27	34.13	34.42	34.42	-3.48%	2,633,586
Nov 3, 2025	35.67	36.06	35.04	35.66	35.66	0.17%	2,432,428
Oct 31, 2025	35.89	35.99	35.17	35.60	35.60	-1.28%	3,278,949
Oct 30, 2025	34.61	37.20	34.45	36.06	36.06	4.98%	5,995,103
Oct 29, 2025	34.92	34.98	34.19	34.35	34.35	-0.84%	2,171,994
Oct 28, 2025	34.74	35.45	34.04	34.64	34.64	-2.20%	3,619,307
Oct 27, 2025	35.33	36.17	35.17	35.42	35.42	0.28%	2,140,470
Oct 24, 2025	36.19	36.20	35.32	35.32	35.32	0.43%	2,382,748