GlobalFoundries Inc. (GFS)
NASDAQ: GFS · Real-Time Price · USD
34.64
-0.78 (-2.20%)
At close: Oct 28, 2025, 4:00 PM EDT
34.51
-0.13 (-0.38%)
After-hours: Oct 28, 2025, 7:52 PM EDT

GlobalFoundries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202534.7435.4534.0434.6434.64-2.20%3,613,371
Oct 27, 202535.3336.1735.1735.4235.420.28%2,140,470
Oct 24, 202536.1936.2035.3235.3235.320.43%2,382,748
Oct 23, 202534.1635.2034.0635.1735.172.00%1,896,067
Oct 22, 202535.0835.4634.1434.4834.48-3.04%2,476,563
Oct 21, 202535.4735.9935.3735.5635.56-0.03%1,872,950
Oct 20, 202534.8035.8634.6335.5735.572.83%2,766,290
Oct 17, 202534.3334.7133.9234.5934.590.04%1,890,075
Oct 16, 202535.5735.5734.1834.5834.58-1.50%1,952,232
Oct 15, 202535.7235.7634.5035.1035.10-0.11%2,539,533
Oct 14, 202533.8735.7433.6035.1435.142.15%2,622,337
Oct 13, 202533.3534.4033.3034.4034.404.37%2,783,620
Oct 10, 202535.4035.5432.9432.9632.96-6.71%4,388,470
Oct 9, 202535.9335.9734.6635.3335.33-1.59%2,660,558
Oct 8, 202534.7135.9534.5235.9035.902.84%3,233,996
Oct 7, 202536.2036.5034.6734.9134.91-2.87%2,673,488
Oct 6, 202537.6037.6035.8035.9435.940.36%3,573,739
Oct 3, 202535.5036.5535.2935.8135.810.20%3,140,660
Oct 2, 202534.9336.0034.5035.7435.743.56%4,520,376
Oct 1, 202535.5135.8334.2634.5134.51-3.71%4,204,122
Sep 30, 202536.9436.9634.8135.8435.84-3.21%8,552,810
Sep 29, 202537.0138.3436.9237.0337.034.05%7,813,594
Sep 26, 202536.6136.9834.2335.5935.598.37%8,497,009
Sep 25, 202533.0133.1032.2932.8432.84-0.94%1,498,774
Sep 24, 202533.1633.7432.8533.1533.150.24%2,113,346
Sep 23, 202533.2333.8332.8833.0733.07-0.30%2,346,030
Sep 22, 202532.9033.4732.6633.1733.170.82%3,518,128
Sep 19, 202533.3533.3632.5632.9032.90-1.11%6,924,915
Sep 18, 202533.2133.6532.7633.2733.273.32%2,931,178
Sep 17, 202532.0733.4831.9132.2032.200.56%2,490,512
Sep 16, 202532.5132.7831.8532.0232.02-0.62%2,269,926
Sep 15, 202531.7032.3831.5932.2232.221.74%3,584,196
Sep 12, 202532.2232.2231.6631.6731.67-1.55%1,987,981
Sep 11, 202531.8732.3931.7532.1732.171.04%2,309,867
Sep 10, 202532.2632.6631.7331.8431.84-0.96%4,571,738
Sep 9, 202532.9233.0032.0732.1532.15-2.37%2,494,937
Sep 8, 202533.4433.5232.6432.9332.93-1.08%2,582,604
Sep 5, 202533.3834.2332.9833.2933.29-0.12%2,241,941
Sep 4, 202533.0033.4032.2133.3333.330.33%2,276,532
Sep 3, 202533.1933.4932.6933.2233.220.18%2,604,923
Sep 2, 202532.5433.2032.4633.1633.16-0.69%2,169,034
Aug 29, 202533.3133.9433.0333.3933.39-0.57%2,057,694
Aug 28, 202534.5034.5833.5733.5833.58-1.15%1,680,467
Aug 27, 202534.0234.0433.5633.9733.970.47%1,853,046
Aug 26, 202534.5434.8833.6633.8133.81-1.80%2,902,067
Aug 25, 202534.2434.6033.8534.4334.43-0.17%1,945,196
Aug 22, 202532.7034.7032.6934.4934.495.80%2,133,414
Aug 21, 202532.6933.0732.5432.6032.60-1.27%1,438,699
Aug 20, 202533.1533.3432.3633.0233.02-0.60%1,845,776
Aug 19, 202533.8234.4433.1633.2233.22-1.51%2,847,389