GlobalFoundries Inc. (GFS)
NASDAQ: GFS · Real-Time Price · USD
42.43
-2.12 (-4.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

GlobalFoundries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202544.7144.9742.1142.4342.43-4.76%2,381,476
Feb 20, 202546.2347.6944.3244.5544.55-2.71%3,873,805
Feb 19, 202546.3346.5045.1645.7945.79-0.48%2,206,196
Feb 18, 202543.4046.1043.4046.0146.016.60%3,093,157
Feb 14, 202543.5044.2543.0343.1643.160.79%2,212,661
Feb 13, 202543.5544.8042.4142.8242.82-1.68%3,885,413
Feb 12, 202540.2543.6040.2543.5543.558.60%4,952,953
Feb 11, 202536.5040.5736.2740.1040.106.25%6,970,151
Feb 10, 202538.6839.5737.5937.7437.74-1.85%4,229,334
Feb 7, 202538.7038.7037.7738.4538.45-0.39%3,102,956
Feb 6, 202540.1240.4538.5938.6038.60-4.88%2,676,793
Feb 5, 202540.2641.0939.3940.5840.580.07%1,945,326
Feb 4, 202540.9541.1840.1740.5540.55-2.05%1,628,275
Feb 3, 202540.7142.1340.4441.4041.40-0.17%2,353,497
Jan 31, 202541.7142.5841.0541.4741.47-0.07%1,502,854
Jan 30, 202541.9942.0040.9841.5041.500.29%1,092,177
Jan 29, 202541.5741.9940.9941.3841.380.44%1,543,121
Jan 28, 202541.0241.6740.4541.2041.200.05%2,419,831
Jan 27, 202540.4441.6240.4441.1841.18-1.18%2,676,244
Jan 24, 202541.0042.2841.0041.6741.67-1,353,480
Jan 23, 202541.7742.1241.3041.6741.67-1.63%2,117,441
Jan 22, 202542.7043.3842.2942.3642.36-0.75%1,509,416
Jan 21, 202543.1443.4342.3342.6842.68-0.97%1,301,873
Jan 17, 202543.0944.5042.5043.1043.105.30%2,522,158
Jan 16, 202542.0342.2340.7440.9340.93-2.17%1,424,936
Jan 15, 202542.3842.4841.8241.8441.841.63%1,213,360
Jan 14, 202541.0841.3340.4241.1741.170.93%1,165,267
Jan 13, 202540.5140.8939.9440.7940.79-0.42%1,291,884
Jan 10, 202540.7541.1639.7240.9640.96-1.59%1,211,902
Jan 8, 202543.0243.2841.5141.6241.62-4.41%1,461,371
Jan 7, 202543.8244.3343.0843.5443.54-0.55%1,301,322
Jan 6, 202543.7145.1043.5943.7843.781.39%1,450,975
Jan 3, 202542.9743.5742.4443.1843.181.65%979,545
Jan 2, 202543.1444.2542.3142.4842.48-1.00%1,229,743
Dec 31, 202443.4643.9542.6942.9142.91-0.67%1,019,204
Dec 30, 202443.6943.7542.2343.2043.20-2.22%1,462,928
Dec 27, 202444.0444.4743.5944.1844.18-0.81%962,646
Dec 26, 202443.9944.9943.9344.5444.54-0.22%1,661,003
Dec 24, 202443.9844.7143.7844.6444.641.39%607,457
Dec 23, 202442.1144.8042.0444.0344.035.54%1,748,889
Dec 20, 202440.9142.6640.5041.7241.721.02%3,573,043
Dec 19, 202442.1842.4941.1241.3041.30-2.57%1,523,941
Dec 18, 202444.0145.5542.1842.3942.39-3.35%1,806,805
Dec 17, 202443.7444.8243.7443.8643.86-0.16%1,231,599
Dec 16, 202443.5844.4642.9243.9343.930.11%1,067,231
Dec 13, 202443.7344.6043.3443.8843.88-0.23%1,031,245
Dec 12, 202443.4944.3043.3543.9843.980.30%985,322
Dec 11, 202444.2044.4843.3743.8543.85-0.79%1,349,982
Dec 10, 202445.0045.0043.9144.2044.20-1.87%1,115,656
Dec 9, 202444.6646.6544.5145.0445.040.36%1,537,359
Dec 6, 202444.4345.4544.3544.8844.881.36%2,122,312
Dec 5, 202444.3844.9544.0044.2844.28-0.23%2,669,189
Dec 4, 202445.3345.7444.1044.3844.38-0.56%1,236,881
Dec 3, 202444.5744.9744.1144.6344.63-1.09%1,233,963
Dec 2, 202443.5345.2743.3445.1245.124.32%1,456,936
Nov 29, 202443.1243.5942.6643.2543.250.93%868,291
Nov 27, 202444.2044.7242.7342.8542.85-2.86%1,922,117
Nov 26, 202445.0345.4743.8044.1144.11-1.87%2,160,090
Nov 25, 202443.5245.1943.2144.9544.955.02%1,903,839
Nov 22, 202442.0043.1741.8542.8042.801.90%1,479,918
Nov 21, 202442.1842.5541.5242.0042.000.82%1,241,045
Nov 20, 202442.8242.8741.0241.6641.66-1.70%1,465,351
Nov 19, 202442.0042.6641.9742.3842.38-0.07%1,109,626
Nov 18, 202441.5742.8041.3842.4142.412.71%1,379,705
Nov 15, 202442.7142.8740.5841.2941.29-3.42%1,648,329
Nov 14, 202442.4843.7541.9942.7542.750.80%2,845,280
Nov 13, 202441.4242.5641.4242.4142.410.76%1,485,901
Nov 12, 202442.1142.4341.4142.0942.09-1.43%1,714,645
Nov 11, 202444.4344.9442.2342.7042.70-2.91%1,974,776
Nov 8, 202444.9545.0043.0143.9843.98-2.85%3,360,948
Nov 7, 202446.9447.0044.1845.2745.27-3.25%3,949,506
Nov 6, 202444.1547.1443.2646.7946.7913.10%6,626,875
Nov 5, 202441.9542.0738.6141.3741.3714.88%6,780,826
Nov 4, 202436.6437.2035.8536.0136.01-1.69%2,592,400
Nov 1, 202436.5637.5236.5436.6336.630.36%1,504,934
Oct 31, 202438.1438.4435.8736.5036.50-4.25%2,658,162
Oct 30, 202439.8040.0738.1238.1238.12-6.39%2,278,174
Oct 29, 202440.2241.3740.0740.7240.721.19%1,994,846
Oct 28, 202439.0241.0739.0140.2440.24-0.40%1,233,879
Oct 25, 202439.3941.5839.3940.4040.403.40%1,826,518
Oct 24, 202438.4439.1538.4239.0739.071.82%755,946
Oct 23, 202439.1739.3437.9438.3738.37-2.37%1,167,710
Oct 22, 202439.9839.9838.8139.3039.30-1.77%1,103,842
Oct 21, 202440.3140.5839.5340.0140.01-1.04%928,619
Oct 18, 202440.6140.9840.2940.4340.430.07%798,645
Oct 17, 202441.0641.1740.2040.4040.400.25%1,017,600
Oct 16, 202440.9741.0540.1140.3040.300.10%1,044,548
Oct 15, 202441.0041.8040.0540.2640.26-2.59%1,478,284
Oct 14, 202440.9041.3840.4341.3341.331.18%1,031,979
Oct 11, 202440.1041.2440.0540.8540.851.34%1,024,451
Oct 10, 202439.5640.4539.2540.3140.311.05%1,173,777
Oct 9, 202439.3140.2739.0039.8939.890.91%968,387
Oct 8, 202439.7039.7739.0439.5339.53-0.50%1,129,689
Oct 7, 202439.0339.8839.0239.7339.730.20%1,108,927
Oct 4, 202439.8640.2139.2939.6539.651.80%952,182
Oct 3, 202439.2939.9738.7538.9538.95-2.33%1,528,489
Oct 2, 202438.7240.1538.5339.8839.883.42%1,533,144
Oct 1, 202440.2540.4238.4538.5638.56-4.20%1,406,794
Sep 30, 202440.1540.6939.9140.2540.25-1.71%1,368,134
Sep 27, 202441.1241.7340.7740.9540.950.47%997,229