GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	40.71	42.13	40.44	41.40	41.40	-0.17%	2,353,497
Jan 31, 2025	41.71	42.58	41.05	41.47	41.47	-0.07%	1,502,854
Jan 30, 2025	41.99	42.00	40.98	41.50	41.50	0.29%	1,092,177
Jan 29, 2025	41.57	41.99	40.99	41.38	41.38	0.44%	1,543,121
Jan 28, 2025	41.02	41.67	40.45	41.20	41.20	0.05%	2,419,831
Jan 27, 2025	40.44	41.62	40.44	41.18	41.18	-1.18%	2,676,244
Jan 24, 2025	41.00	42.28	41.00	41.67	41.67	-	1,353,480
Jan 23, 2025	41.77	42.12	41.30	41.67	41.67	-1.63%	2,117,441
Jan 22, 2025	42.70	43.38	42.29	42.36	42.36	-0.75%	1,509,416
Jan 21, 2025	43.14	43.43	42.33	42.68	42.68	-0.97%	1,301,873
Jan 17, 2025	43.09	44.50	42.50	43.10	43.10	5.30%	2,522,158
Jan 16, 2025	42.03	42.23	40.74	40.93	40.93	-2.17%	1,424,936
Jan 15, 2025	42.38	42.48	41.82	41.84	41.84	1.63%	1,213,360
Jan 14, 2025	41.08	41.33	40.42	41.17	41.17	0.93%	1,165,267
Jan 13, 2025	40.51	40.89	39.94	40.79	40.79	-0.42%	1,291,884