GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	48.91	49.20	47.50	48.59	48.59	-3.15%	4,399,129
Oct 2, 2026	50.00	50.99	49.83	50.17	50.17	3.06%	3,644,640
Oct 1, 2026	47.92	48.99	47.61	48.68	48.68	1.59%	2,324,105
Sep 30, 2026	48.24	48.59	47.43	47.92	47.92	0.13%	2,266,193
Sep 29, 2026	48.50	48.88	47.60	47.86	47.86	0.17%	2,275,577
Sep 28, 2026	48.83	49.06	46.64	47.78	47.78	-2.49%	3,190,686
Sep 25, 2026	47.49	49.43	47.12	49.00	49.00	4.14%	4,944,461
Sep 24, 2026	45.56	47.08	45.39	47.05	47.05	1.36%	4,730,971
Sep 23, 2026	47.44	47.90	46.35	46.42	46.42	-2.95%	3,271,533
Sep 22, 2026	48.00	49.37	47.80	47.95	47.83	-1.28%	4,503,863
Sep 21, 2026	49.04	49.18	47.87	48.57	48.45	1.57%	3,973,346
Sep 18, 2026	46.20	47.87	45.25	47.82	47.70	4.32%	6,585,935
Sep 17, 2026	44.87	47.10	44.56	45.84	45.73	6.53%	6,389,571
Sep 16, 2026	43.91	44.16	42.56	43.03	42.92	0.65%	2,753,396
Sep 15, 2026	43.58	44.41	42.15	42.75	42.64	-1.81%	3,913,795
Sep 14, 2026	44.37	45.37	43.51	43.54	43.43	-7.26%	3,999,499
Sep 11, 2026	46.44	47.33	46.03	46.95	46.83	2.15%	3,701,201
Sep 10, 2026	44.83	46.30	44.64	45.96	45.84	0.02%	3,032,107
Sep 9, 2026	45.09	46.34	45.00	45.95	45.84	1.91%	3,286,239
Sep 8, 2026	46.30	46.69	44.90	45.09	44.98	-0.27%	5,479,391
Sep 4, 2026	44.88	45.62	44.53	45.21	45.10	1.53%	2,637,373
Sep 3, 2026	43.24	44.53	42.70	44.53	44.42	1.27%	4,325,686
Sep 2, 2026	44.42	44.53	43.17	43.97	43.86	0.09%	3,416,496
Sep 1, 2026	43.88	44.47	43.26	43.93	43.82	-1.70%	4,066,395
Aug 31, 2026	44.98	45.42	44.39	44.69	44.58	-0.16%	3,385,823
Aug 28, 2026	46.34	46.45	44.53	44.76	44.65	-3.41%	3,311,319
Aug 27, 2026	46.75	47.12	45.62	46.34	46.22	1.47%	5,080,748
Aug 26, 2026	45.71	46.04	45.11	45.67	45.56	-0.54%	4,575,739
Aug 25, 2026	46.90	46.90	45.54	45.92	45.81	-0.07%	3,785,471
Aug 24, 2026	47.02	47.17	45.45	45.95	45.84	-4.37%	3,684,500
Aug 21, 2026	48.15	48.40	46.96	48.05	47.93	1.52%	2,712,431
Aug 20, 2026	48.38	48.63	47.07	47.33	47.21	-2.57%	3,433,896
Aug 19, 2026	50.78	51.00	48.09	48.58	48.46	-2.65%	3,380,894
Aug 18, 2026	51.25	51.61	49.56	49.90	49.78	-6.62%	3,373,190
Aug 17, 2026	54.88	55.58	53.27	53.44	53.31	-2.09%	4,197,887
Aug 14, 2026	53.12	55.06	52.56	54.58	54.44	3.59%	4,007,408
Aug 13, 2026	52.62	53.64	52.52	52.69	52.56	-0.92%	3,182,100
Aug 12, 2026	53.49	53.72	52.30	53.18	53.05	4.64%	4,225,244
Aug 11, 2026	51.00	51.82	50.44	50.82	50.69	1.54%	2,817,894
Aug 10, 2026	55.10	55.55	50.03	50.05	49.92	-7.19%	6,570,748
Aug 7, 2026	51.18	54.00	50.36	53.93	53.80	7.09%	5,722,533
Aug 6, 2026	48.54	52.04	47.55	50.36	50.23	1.82%	4,949,836
Aug 5, 2026	48.14	52.64	48.04	49.46	49.34	-4.92%	7,927,205
Aug 4, 2026	53.18	53.18	51.46	52.02	51.89	4.02%	6,911,411
Aug 3, 2026	48.05	50.73	48.00	50.01	49.88	0.04%	4,079,543
Jul 31, 2026	52.22	53.24	49.80	49.99	49.86	0.20%	4,768,575
Jul 30, 2026	48.93	50.87	48.86	49.89	49.77	5.99%	4,054,480
Jul 29, 2026	48.98	49.97	46.39	47.07	46.95	-3.98%	5,862,311
Jul 28, 2026	50.90	51.17	48.68	49.02	48.90	-7.82%	4,422,697
Jul 27, 2026	54.18	54.47	50.67	53.18	53.05	-0.65%	4,184,125