GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	32.22	32.22	31.66	31.67	31.67	-1.55%	1,987,981
Sep 11, 2025	31.87	32.39	31.75	32.17	32.17	1.04%	2,309,867
Sep 10, 2025	32.26	32.66	31.73	31.84	31.84	-0.96%	4,571,738
Sep 9, 2025	32.92	33.00	32.07	32.15	32.15	-2.37%	2,494,937
Sep 8, 2025	33.44	33.52	32.64	32.93	32.93	-1.08%	2,582,604
Sep 5, 2025	33.38	34.23	32.98	33.29	33.29	-0.12%	2,241,941
Sep 4, 2025	33.00	33.40	32.21	33.33	33.33	0.33%	2,276,532
Sep 3, 2025	33.19	33.49	32.69	33.22	33.22	0.18%	2,604,923
Sep 2, 2025	32.54	33.20	32.46	33.16	33.16	-0.69%	2,169,034
Aug 29, 2025	33.31	33.94	33.03	33.39	33.39	-0.57%	2,057,694
Aug 28, 2025	34.50	34.58	33.57	33.58	33.58	-1.15%	1,680,467
Aug 27, 2025	34.02	34.04	33.56	33.97	33.97	0.47%	1,853,046
Aug 26, 2025	34.54	34.88	33.66	33.81	33.81	-1.80%	2,902,067
Aug 25, 2025	34.24	34.60	33.85	34.43	34.43	-0.17%	1,945,196
Aug 22, 2025	32.70	34.70	32.69	34.49	34.49	5.80%	2,133,414
Aug 21, 2025	32.69	33.07	32.54	32.60	32.60	-1.27%	1,438,699
Aug 20, 2025	33.15	33.34	32.36	33.02	33.02	-0.60%	1,845,776
Aug 19, 2025	33.82	34.44	33.16	33.22	33.22	-1.51%	2,847,389
Aug 18, 2025	33.07	33.77	32.96	33.73	33.73	2.00%	2,284,144
Aug 15, 2025	33.12	33.91	32.72	33.07	33.07	-0.09%	2,596,192
Aug 14, 2025	32.86	33.34	32.68	33.10	33.10	-1.08%	2,477,384
Aug 13, 2025	33.25	34.02	33.15	33.46	33.46	1.89%	3,252,754
Aug 12, 2025	31.92	33.14	31.88	32.84	32.84	3.86%	2,656,173
Aug 11, 2025	32.35	32.77	31.51	31.62	31.62	-2.07%	3,192,730
Aug 8, 2025	32.41	32.96	32.05	32.29	32.29	0.03%	3,221,492
Aug 7, 2025	35.62	35.98	32.09	32.28	32.28	-3.27%	5,293,332
Aug 6, 2025	33.03	33.59	31.93	33.37	33.37	1.74%	4,629,028
Aug 5, 2025	33.30	33.63	31.60	32.80	32.80	-9.34%	8,192,963
Aug 4, 2025	36.94	37.17	36.01	36.18	36.18	-1.09%	2,878,292
Aug 1, 2025	36.86	37.02	35.43	36.58	36.58	-2.17%	2,707,775
Jul 31, 2025	38.90	38.95	37.21	37.39	37.39	-5.20%	1,643,208
Jul 30, 2025	40.62	40.78	39.14	39.44	39.44	-2.23%	1,444,344
Jul 29, 2025	40.99	41.31	40.28	40.34	40.34	-0.84%	1,672,184
Jul 28, 2025	40.31	41.10	40.25	40.68	40.68	1.75%	2,321,666
Jul 25, 2025	39.11	40.10	38.57	39.98	39.98	1.91%	1,811,364
Jul 24, 2025	39.72	40.00	39.02	39.23	39.23	-2.24%	1,451,457
Jul 23, 2025	39.86	40.17	39.38	40.13	40.13	-0.42%	1,229,934
Jul 22, 2025	40.44	40.84	39.75	40.30	40.30	-0.69%	1,127,321
Jul 21, 2025	40.62	41.69	40.54	40.58	40.58	0.62%	1,207,545
Jul 18, 2025	40.87	41.08	39.96	40.33	40.33	-0.30%	1,656,884
Jul 17, 2025	40.11	40.76	39.79	40.45	40.45	0.95%	1,492,999
Jul 16, 2025	40.11	40.15	39.12	40.07	40.07	-0.47%	1,069,712
Jul 15, 2025	40.96	41.16	40.06	40.26	40.26	-0.22%	1,852,430
Jul 14, 2025	40.78	40.88	39.97	40.35	40.35	-2.13%	1,057,457
Jul 11, 2025	40.74	41.75	40.74	41.23	41.23	-	1,189,655
Jul 10, 2025	40.98	41.91	40.86	41.23	41.23	0.59%	1,361,062
Jul 9, 2025	41.59	42.27	40.32	40.99	40.99	-1.61%	1,680,627
Jul 8, 2025	39.65	41.85	39.44	41.66	41.66	6.96%	2,333,873
Jul 7, 2025	39.34	39.57	38.71	38.95	38.95	-2.14%	1,598,560
Jul 3, 2025	39.61	40.17	39.30	39.80	39.80	0.63%	1,428,038