GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	35.88	36.38	35.72	35.88	35.88	-1.43%	1,984,481
May 2, 2025	36.30	36.64	35.89	36.40	36.40	3.47%	1,505,660
May 1, 2025	35.42	35.73	34.77	35.18	35.18	0.31%	1,612,880
Apr 30, 2025	34.07	35.18	33.58	35.07	35.07	1.21%	1,336,473
Apr 29, 2025	34.73	35.10	34.45	34.65	34.65	-1.65%	1,398,176
Apr 28, 2025	35.16	35.72	34.55	35.23	35.23	-0.17%	1,208,272
Apr 25, 2025	34.68	35.37	34.51	35.29	35.29	0.71%	1,428,887
Apr 24, 2025	33.65	35.31	33.60	35.04	35.04	5.83%	1,525,409
Apr 23, 2025	33.45	34.44	32.94	33.11	33.11	4.42%	2,017,225
Apr 22, 2025	31.41	31.90	31.20	31.71	31.71	1.12%	2,172,093
Apr 21, 2025	31.19	31.58	30.73	31.36	31.36	-1.07%	1,783,330
Apr 17, 2025	31.67	31.94	31.26	31.70	31.70	0.25%	1,605,686
Apr 16, 2025	32.20	32.68	30.69	31.62	31.62	-5.27%	2,065,906
Apr 15, 2025	33.82	34.25	33.13	33.38	33.38	-0.83%	1,430,696
Apr 14, 2025	34.36	34.43	33.13	33.66	33.66	0.99%	1,646,814
Apr 11, 2025	33.20	33.70	32.23	33.33	33.33	-1.42%	2,537,695
Apr 10, 2025	34.99	35.18	32.79	33.81	33.81	-6.55%	2,065,187
Apr 9, 2025	30.59	36.52	30.30	36.18	36.18	19.13%	4,796,942
Apr 8, 2025	33.03	33.37	29.77	30.37	30.37	-5.71%	2,731,029
Apr 7, 2025	31.13	34.52	30.03	32.21	32.21	2.12%	4,362,062
Apr 4, 2025	33.30	33.68	31.50	31.54	31.54	-8.23%	2,813,005
Apr 3, 2025	35.56	36.17	34.31	34.37	34.37	-7.56%	4,706,191
Apr 2, 2025	35.35	37.47	35.15	37.18	37.18	3.34%	2,117,575
Apr 1, 2025	36.55	36.80	35.51	35.98	35.98	-2.52%	1,616,196
Mar 31, 2025	36.32	38.04	35.77	36.91	36.91	0.05%	4,318,991
Mar 28, 2025	37.72	37.76	36.21	36.89	36.89	-2.97%	1,789,338
Mar 27, 2025	38.39	38.96	37.61	38.02	38.02	-1.88%	2,611,561
Mar 26, 2025	38.95	39.38	38.37	38.75	38.75	-0.67%	1,635,755
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