GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	83.53	83.93	81.58	84.27	-	1.20%	605,023
Jun 23, 2026	83.75	86.41	82.38	83.39	83.27	-7.00%	3,436,732
Jun 22, 2026	88.38	90.78	88.11	89.67	89.54	4.47%	3,910,170
Jun 18, 2026	83.42	85.92	82.31	85.83	85.71	6.44%	2,977,566
Jun 17, 2026	81.99	83.73	80.41	80.64	80.52	0.90%	2,404,742
Jun 16, 2026	83.33	84.87	79.85	79.92	79.80	-4.83%	2,022,486
Jun 15, 2026	85.40	86.00	82.54	83.98	83.86	3.19%	2,067,109
Jun 12, 2026	80.37	82.71	79.00	81.38	81.26	0.79%	2,158,931
Jun 11, 2026	77.00	80.82	76.19	80.74	80.62	7.91%	3,241,188
Jun 10, 2026	75.26	77.08	73.32	74.82	74.71	-0.58%	3,165,407
Jun 9, 2026	78.80	79.68	70.49	75.26	75.15	-2.65%	3,948,979
Jun 8, 2026	78.77	78.95	76.68	77.31	77.20	2.36%	3,127,304
Jun 5, 2026	82.00	82.54	75.22	75.53	75.42	-10.83%	7,048,614
Jun 4, 2026	81.78	86.85	81.30	84.70	84.58	-1.50%	3,913,624
Jun 3, 2026	86.50	88.50	83.31	85.99	85.87	1.64%	5,398,967
Jun 2, 2026	81.61	85.74	80.01	84.60	84.48	5.84%	5,781,351
Jun 1, 2026	77.65	81.00	76.34	79.93	79.81	-0.05%	6,510,007
May 29, 2026	81.03	82.79	79.27	79.97	79.85	-0.82%	5,892,303
May 28, 2026	81.13	82.12	79.50	80.63	80.51	-0.59%	9,601,527
May 27, 2026	82.89	83.30	78.89	81.11	80.99	-9.84%	21,664,942
May 26, 2026	87.64	92.55	82.85	89.96	89.83	5.04%	11,488,303
May 22, 2026	85.68	89.90	85.06	85.64	85.52	5.27%	11,819,764
May 21, 2026	78.07	81.46	75.11	81.35	81.23	14.92%	11,010,369
May 20, 2026	67.71	70.83	67.23	70.79	70.69	6.16%	3,340,066
May 19, 2026	66.33	68.52	65.51	66.68	66.58	-1.71%	2,881,337
May 18, 2026	71.47	71.96	66.58	67.84	67.74	-4.49%	3,757,401
May 15, 2026	71.51	71.82	70.07	71.03	70.93	-3.81%	3,285,054
May 14, 2026	74.97	75.33	72.89	73.84	73.73	-1.53%	2,325,295
May 13, 2026	74.50	75.65	73.37	74.99	74.88	3.94%	3,069,435
May 12, 2026	72.90	73.37	69.77	72.15	72.05	-3.79%	4,238,124
May 11, 2026	75.30	76.98	73.56	74.99	74.88	1.17%	3,355,534
May 8, 2026	71.99	75.17	70.60	74.12	74.01	4.50%	6,172,384
May 7, 2026	72.15	76.37	68.93	70.93	70.83	-1.89%	8,995,798
May 6, 2026	75.51	75.53	69.83	72.30	72.20	-2.35%	8,078,901
May 5, 2026	70.00	74.39	68.02	74.04	73.93	9.28%	9,139,323
May 4, 2026	68.84	69.30	66.82	67.75	67.65	4.38%	5,842,304
May 1, 2026	64.20	65.05	63.36	64.91	64.82	0.48%	2,033,421
Apr 30, 2026	63.00	64.86	62.26	64.60	64.51	2.96%	3,909,799
Apr 29, 2026	60.69	63.69	60.10	62.74	62.65	5.46%	4,584,687
Apr 28, 2026	58.21	59.79	57.93	59.49	59.40	-1.43%	3,230,054
Apr 27, 2026	61.89	61.98	59.20	60.35	60.26	-2.33%	3,575,108
Apr 24, 2026	64.72	65.05	61.41	61.79	61.70	0.41%	4,134,860
Apr 23, 2026	59.64	63.68	59.27	61.54	61.45	1.90%	4,659,371
Apr 22, 2026	60.26	60.54	58.75	60.39	60.30	1.93%	3,001,014
Apr 21, 2026	59.67	60.98	58.40	59.25	59.16	0.83%	5,687,053
Apr 20, 2026	58.44	60.07	56.65	58.76	58.68	7.32%	8,783,080
Apr 17, 2026	52.06	54.98	52.00	54.75	54.67	8.65%	5,077,777
Apr 16, 2026	48.71	51.01	48.50	50.39	50.32	4.31%	3,817,261
Apr 15, 2026	48.31	48.85	47.37	48.31	48.24	-0.21%	2,643,679
Apr 14, 2026	49.35	49.37	48.25	48.41	48.34	-1.26%	2,289,179