GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	74.50	75.65	73.37	73.94	-	2.48%	672,119
May 12, 2026	72.90	73.37	69.77	72.15	72.15	-3.79%	4,228,684
May 11, 2026	75.30	76.98	73.56	74.99	74.99	1.17%	3,341,311
May 8, 2026	71.99	75.17	70.60	74.12	74.12	4.50%	6,144,653
May 7, 2026	72.15	76.37	68.93	70.93	70.93	-1.89%	8,759,400
May 6, 2026	75.51	75.53	69.83	72.30	72.30	-2.35%	7,916,264
May 5, 2026	70.00	74.39	68.02	74.04	74.04	9.28%	9,105,668
May 4, 2026	68.84	69.30	66.82	67.75	67.75	4.38%	5,689,546
May 1, 2026	64.20	65.05	63.36	64.91	64.91	0.48%	2,027,266
Apr 30, 2026	63.00	64.86	62.26	64.60	64.60	2.96%	3,904,503
Apr 29, 2026	60.69	63.69	60.10	62.74	62.74	5.46%	4,572,295
Apr 28, 2026	58.21	59.79	57.93	59.49	59.49	-1.43%	3,226,766
Apr 27, 2026	61.89	61.98	59.20	60.35	60.35	-2.33%	3,497,264
Apr 24, 2026	64.72	65.05	61.41	61.79	61.79	0.41%	4,003,576
Apr 23, 2026	59.64	63.68	59.27	61.54	61.54	1.90%	4,626,788
Apr 22, 2026	60.26	60.54	58.75	60.39	60.39	1.93%	2,804,003
Apr 21, 2026	59.67	60.98	58.40	59.25	59.25	0.83%	5,680,330
Apr 20, 2026	58.44	60.07	56.65	58.76	58.76	7.32%	8,442,614
Apr 17, 2026	52.06	54.98	52.00	54.75	54.75	8.65%	5,073,630
Apr 16, 2026	48.71	51.01	48.50	50.39	50.39	4.31%	3,799,505
Apr 15, 2026	48.31	48.85	47.37	48.31	48.31	-0.21%	2,637,063
Apr 14, 2026	49.35	49.37	48.25	48.41	48.41	-1.26%	2,282,558
Apr 13, 2026	48.59	49.58	48.11	49.03	49.03	0.20%	1,626,051
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
Mar 23, 2026	44.49	44.58	43.50	43.96	43.96	2.04%	2,442,938
Mar 20, 2026	43.06	44.38	42.65	43.08	43.08	-0.65%	8,014,761
Mar 19, 2026	41.57	43.39	41.10	43.36	43.36	2.10%	5,059,718
Mar 18, 2026	43.25	43.45	42.44	42.47	42.47	-1.80%	3,450,764
Mar 17, 2026	43.58	44.75	43.02	43.25	43.25	-1.19%	3,631,885
Mar 16, 2026	42.98	44.16	42.40	43.77	43.77	4.56%	5,681,112
Mar 13, 2026	41.85	42.26	41.21	41.86	41.86	0.65%	4,908,506
Mar 12, 2026	42.37	43.24	41.00	41.59	41.59	-5.67%	16,821,768
Mar 11, 2026	47.10	47.55	42.82	44.09	44.09	-5.45%	3,750,794
Mar 10, 2026	47.24	48.25	46.54	46.63	46.63	-1.58%	2,515,508
Mar 9, 2026	45.85	47.42	44.52	47.38	47.38	1.07%	4,085,588
Mar 6, 2026	47.35	47.87	46.28	46.88	46.88	-3.00%	2,643,538
Mar 5, 2026	47.63	50.15	46.83	48.33	48.33	1.60%	3,833,574
Mar 4, 2026	47.81	48.20	46.50	47.57	47.57	0.74%	2,370,694