GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	43.58	44.41	42.15	42.37	-	-2.69%	2,621,642
Sep 14, 2026	44.37	45.37	43.51	43.54	43.54	-7.26%	3,615,113
Sep 11, 2026	46.44	47.33	46.03	46.95	46.95	2.15%	3,334,573
Sep 10, 2026	44.83	46.30	44.64	45.96	45.96	0.02%	3,026,670
Sep 9, 2026	45.09	46.34	45.00	45.95	45.95	1.91%	3,278,573
Sep 8, 2026	46.30	46.69	44.90	45.09	45.09	-0.27%	5,416,155
Sep 4, 2026	44.88	45.62	44.53	45.21	45.21	1.53%	2,627,213
Sep 3, 2026	43.24	44.53	42.70	44.53	44.53	1.27%	4,116,513
Sep 2, 2026	44.42	44.53	43.17	43.97	43.97	0.09%	3,141,749
Sep 1, 2026	43.88	44.47	43.26	43.93	43.93	-1.70%	4,058,114
Aug 31, 2026	44.98	45.42	44.39	44.69	44.69	-0.16%	3,385,184
Aug 28, 2026	46.34	46.45	44.53	44.76	44.76	-3.41%	3,311,319
Aug 27, 2026	46.75	47.12	45.62	46.34	46.34	1.47%	5,080,748
Aug 26, 2026	45.71	46.04	45.11	45.67	45.67	-0.54%	4,575,739
Aug 25, 2026	46.90	46.90	45.54	45.92	45.92	-0.07%	3,785,471
Aug 24, 2026	47.02	47.17	45.45	45.95	45.95	-4.37%	3,684,500
Aug 21, 2026	48.15	48.40	46.96	48.05	48.05	1.52%	2,712,431
Aug 20, 2026	48.38	48.63	47.07	47.33	47.33	-2.57%	3,433,896
Aug 19, 2026	50.78	51.00	48.09	48.58	48.58	-2.65%	3,380,894
Aug 18, 2026	51.25	51.61	49.56	49.90	49.90	-6.62%	3,373,190
Aug 17, 2026	54.88	55.58	53.27	53.44	53.44	-2.09%	4,197,887
Aug 14, 2026	53.12	55.06	52.56	54.58	54.58	3.59%	4,007,408
Aug 13, 2026	52.62	53.64	52.52	52.69	52.69	-0.92%	3,182,100
Aug 12, 2026	53.49	53.72	52.30	53.18	53.18	4.64%	4,225,244
Aug 11, 2026	51.00	51.82	50.44	50.82	50.82	1.54%	2,817,894
Aug 10, 2026	55.10	55.55	50.03	50.05	50.05	-7.19%	6,570,748
Aug 7, 2026	51.18	54.00	50.36	53.93	53.93	7.09%	5,722,533
Aug 6, 2026	48.54	52.04	47.55	50.36	50.36	1.82%	4,949,836
Aug 5, 2026	48.14	52.64	48.04	49.46	49.46	-4.92%	7,927,205
Aug 4, 2026	53.18	53.18	51.46	52.02	52.02	4.02%	6,911,411
Aug 3, 2026	48.05	50.73	48.00	50.01	50.01	0.04%	4,079,543
Jul 31, 2026	52.22	53.24	49.80	49.99	49.99	0.20%	4,768,575
Jul 30, 2026	48.93	50.87	48.86	49.89	49.89	5.99%	4,054,480
Jul 29, 2026	48.98	49.97	46.39	47.07	47.07	-3.98%	5,862,311
Jul 28, 2026	50.90	51.17	48.68	49.02	49.02	-7.82%	4,422,697
Jul 27, 2026	54.18	54.47	50.67	53.18	53.18	-0.65%	4,184,125
Jul 24, 2026	55.93	56.74	52.96	53.53	53.53	-5.94%	3,817,402
Jul 23, 2026	57.45	58.55	56.39	56.91	56.91	-2.70%	2,427,443
Jul 22, 2026	57.81	59.76	57.68	58.49	58.49	-1.52%	3,104,925
Jul 21, 2026	59.50	59.91	57.82	59.39	59.39	4.54%	5,438,151
Jul 20, 2026	58.22	59.00	56.62	56.81	56.81	-1.17%	2,577,222
Jul 17, 2026	55.86	59.01	55.17	57.48	57.48	-1.30%	3,613,730
Jul 16, 2026	59.05	59.41	57.05	58.24	58.24	-5.16%	5,746,765
Jul 15, 2026	64.53	64.59	59.34	61.41	61.41	-3.12%	3,805,196
Jul 14, 2026	67.64	67.64	63.18	63.39	63.39	-0.86%	3,712,704
Jul 13, 2026	67.01	67.50	63.86	63.94	63.94	-7.29%	2,403,565
Jul 10, 2026	68.00	69.87	67.97	68.97	68.97	-1.06%	1,382,095
Jul 9, 2026	70.90	72.16	69.41	69.71	69.71	2.56%	1,917,520
Jul 8, 2026	65.62	68.32	65.51	67.97	67.97	3.24%	2,354,913
Jul 7, 2026	66.01	67.06	63.33	65.84	65.84	-4.46%	4,682,537