GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	86.50	88.50	83.31	87.03	-	2.87%	2,229,924
Jun 2, 2026	81.61	85.74	80.01	84.60	84.60	5.84%	5,726,264
Jun 1, 2026	77.65	81.00	76.34	79.93	79.93	-0.05%	6,470,293
May 29, 2026	81.03	82.79	79.27	79.97	79.97	-0.82%	5,744,761
May 28, 2026	81.13	82.12	79.50	80.63	80.63	-0.59%	9,347,384
May 27, 2026	82.89	83.30	78.89	81.11	81.11	-9.84%	21,602,969
May 26, 2026	87.64	92.55	82.85	89.96	89.96	5.04%	10,493,368
May 22, 2026	85.68	89.90	85.06	85.64	85.64	5.27%	11,560,149
May 21, 2026	78.07	81.46	75.11	81.35	81.35	14.92%	10,759,120
May 20, 2026	67.71	70.83	67.23	70.79	70.79	6.16%	3,325,490
May 19, 2026	66.33	68.52	65.51	66.68	66.68	-1.71%	2,866,605
May 18, 2026	71.47	71.96	66.58	67.84	67.84	-4.49%	3,569,094
May 15, 2026	71.51	71.82	70.07	71.03	71.03	-3.81%	3,285,054
May 14, 2026	74.97	75.33	72.89	73.84	73.84	-1.53%	2,325,295
May 13, 2026	74.50	75.65	73.37	74.99	74.99	3.94%	3,069,435
May 12, 2026	72.90	73.37	69.77	72.15	72.15	-3.79%	4,238,124
May 11, 2026	75.30	76.98	73.56	74.99	74.99	1.17%	3,355,534
May 8, 2026	71.99	75.17	70.60	74.12	74.12	4.50%	6,172,384
May 7, 2026	72.15	76.37	68.93	70.93	70.93	-1.89%	8,995,798
May 6, 2026	75.51	75.53	69.83	72.30	72.30	-2.35%	8,078,901
May 5, 2026	70.00	74.39	68.02	74.04	74.04	9.28%	9,139,323
May 4, 2026	68.84	69.30	66.82	67.75	67.75	4.38%	5,842,304
May 1, 2026	64.20	65.05	63.36	64.91	64.91	0.48%	2,033,421
Apr 30, 2026	63.00	64.86	62.26	64.60	64.60	2.96%	3,909,799
Apr 29, 2026	60.69	63.69	60.10	62.74	62.74	5.46%	4,584,687
Apr 28, 2026	58.21	59.79	57.93	59.49	59.49	-1.43%	3,230,054
Apr 27, 2026	61.89	61.98	59.20	60.35	60.35	-2.33%	3,575,108
Apr 24, 2026	64.72	65.05	61.41	61.79	61.79	0.41%	4,134,860
Apr 23, 2026	59.64	63.68	59.27	61.54	61.54	1.90%	4,659,371
Apr 22, 2026	60.26	60.54	58.75	60.39	60.39	1.93%	3,001,014
Apr 21, 2026	59.67	60.98	58.40	59.25	59.25	0.83%	5,687,053
Apr 20, 2026	58.44	60.07	56.65	58.76	58.76	7.32%	8,783,080
Apr 17, 2026	52.06	54.98	52.00	54.75	54.75	8.65%	5,077,777
Apr 16, 2026	48.71	51.01	48.50	50.39	50.39	4.31%	3,817,261
Apr 15, 2026	48.31	48.85	47.37	48.31	48.31	-0.21%	2,643,679
Apr 14, 2026	49.35	49.37	48.25	48.41	48.41	-1.26%	2,289,179
Apr 13, 2026	48.59	49.58	48.11	49.03	49.03	0.20%	1,626,280
Apr 10, 2026	49.33	50.11	48.75	48.93	48.93	0.47%	2,596,447
Apr 9, 2026	47.60	49.25	47.12	48.70	48.70	1.88%	2,928,006
Apr 8, 2026	46.13	47.96	45.69	47.80	47.80	8.81%	3,877,980
Apr 7, 2026	43.51	44.00	42.41	43.93	43.93	0.73%	1,665,091
Apr 6, 2026	43.81	44.84	42.78	43.61	43.61	-0.32%	1,880,478
Apr 2, 2026	42.96	44.52	42.60	43.75	43.75	-1.11%	2,431,072
Apr 1, 2026	45.04	45.75	43.87	44.24	44.24	-0.54%	3,427,288
Mar 31, 2026	42.07	44.71	41.89	44.48	44.48	7.49%	3,373,108
Mar 30, 2026	43.49	44.01	40.54	41.38	41.38	-3.63%	4,483,683
Mar 27, 2026	43.78	44.43	42.62	42.94	42.94	-3.66%	2,019,082
Mar 26, 2026	45.99	46.49	44.42	44.57	44.57	-4.64%	2,360,241
Mar 25, 2026	46.72	47.76	46.44	46.74	46.74	1.43%	4,000,885
Mar 24, 2026	43.33	46.94	43.28	46.08	46.08	4.82%	4,041,222