GlobalFoundries Inc. GFS
NASDAQ · United States · Electronic Technology
$47.92+0.06 (+0.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47.92 | +0.13% | $48.24 | $48.59 | $47.43 | 2.27M |
| 2026-09-29 | $47.86 | +0.17% | $48.50 | $48.88 | $47.60 | 2.28M |
| 2026-09-28 | $47.78 | -2.49% | $48.83 | $49.06 | $46.64 | 3.19M |
| 2026-09-25 | $49.00 | +4.14% | $47.49 | $49.42 | $47.12 | 4.94M |
| 2026-09-24 | $47.05 | +1.36% | $45.56 | $47.08 | $45.39 | 4.73M |
| 2026-09-23 | $46.42 | -3.19% | $47.44 | $47.90 | $46.35 | 3.27M |
| 2026-09-22 | $47.95 | -1.28% | $48.00 | $49.37 | $47.80 | 4.50M |
| 2026-09-21 | $48.57 | +1.57% | $49.04 | $49.18 | $47.87 | 3.96M |
| 2026-09-18 | $47.82 | +4.32% | $46.20 | $47.87 | $45.25 | 6.59M |
| 2026-09-17 | $45.84 | +6.53% | $44.87 | $47.10 | $44.56 | 6.38M |
| 2026-09-16 | $43.03 | +0.65% | $43.91 | $44.16 | $42.56 | 2.75M |
| 2026-09-15 | $42.75 | -1.81% | $43.58 | $44.41 | $42.15 | 3.91M |
| 2026-09-14 | $43.54 | -7.26% | $44.37 | $45.37 | $43.51 | 3.99M |
| 2026-09-11 | $46.95 | +2.15% | $46.44 | $47.33 | $46.03 | 3.70M |
| 2026-09-10 | $45.96 | +0.02% | $44.83 | $46.30 | $44.64 | 3.03M |
| 2026-09-09 | $45.95 | +1.91% | $45.09 | $46.34 | $45.00 | 3.28M |
| 2026-09-08 | $45.09 | -0.27% | $46.30 | $46.69 | $44.90 | 5.47M |
| 2026-09-04 | $45.21 | +1.53% | $44.88 | $45.62 | $44.53 | 2.63M |
| 2026-09-03 | $44.53 | +1.27% | $43.24 | $44.53 | $42.70 | 4.32M |
| 2026-09-02 | $43.97 | +0.09% | $44.42 | $44.53 | $43.17 | 3.41M |
| 2026-09-01 | $43.93 | -1.70% | $43.88 | $44.47 | $43.26 | 4.06M |
| 2026-08-31 | $44.69 | -0.16% | $44.98 | $45.42 | $44.39 | 3.38M |
| 2026-08-28 | $44.76 | -3.41% | $46.34 | $46.45 | $44.53 | 3.31M |
| 2026-08-27 | $46.34 | +1.47% | $46.75 | $47.12 | $45.62 | 5.08M |
| 2026-08-26 | $45.67 | -0.54% | $45.71 | $46.04 | $45.11 | 4.58M |
| 2026-08-25 | $45.92 | -0.07% | $46.90 | $46.90 | $45.54 | 3.78M |
| 2026-08-24 | $45.95 | -4.37% | $47.02 | $47.17 | $45.45 | 3.68M |
| 2026-08-21 | $48.05 | +1.52% | $48.15 | $48.40 | $46.96 | 2.71M |
| 2026-08-20 | $47.33 | -2.57% | $48.38 | $48.63 | $47.06 | 3.43M |
| 2026-08-19 | $48.58 | -2.65% | $50.78 | $51.00 | $48.09 | 3.38M |
| 2026-08-18 | $49.90 | -6.62% | $51.24 | $51.61 | $49.56 | 3.37M |
| 2026-08-17 | $53.44 | -2.09% | $54.88 | $55.58 | $53.27 | 4.20M |
| 2026-08-14 | $54.58 | +3.59% | $53.12 | $55.06 | $52.56 | 4.01M |
| 2026-08-13 | $52.69 | -0.92% | $52.62 | $53.63 | $52.52 | 3.18M |
| 2026-08-12 | $53.18 | +4.64% | $53.49 | $53.72 | $52.30 | 4.23M |
| 2026-08-11 | $50.82 | +1.54% | $51.00 | $51.82 | $50.44 | 2.82M |
| 2026-08-10 | $50.05 | -7.19% | $55.10 | $55.55 | $50.03 | 6.57M |
| 2026-08-07 | $53.93 | +7.09% | $51.18 | $54.00 | $50.36 | 5.72M |
| 2026-08-06 | $50.36 | +1.82% | $48.54 | $52.04 | $47.55 | 4.95M |
| 2026-08-05 | $49.46 | -4.92% | $48.14 | $52.64 | $48.04 | 7.93M |
| 2026-08-04 | $52.02 | +4.02% | $53.18 | $53.18 | $51.46 | 6.91M |
| 2026-08-03 | $50.01 | +0.04% | $48.05 | $50.73 | $48.00 | 4.08M |
| 2026-07-31 | $49.99 | +0.20% | $52.22 | $53.24 | $49.80 | 4.77M |
| 2026-07-30 | $49.89 | +5.99% | $48.93 | $50.87 | $48.86 | 4.05M |
| 2026-07-29 | $47.07 | -3.98% | $48.98 | $49.97 | $46.39 | 5.86M |
| 2026-07-28 | $49.02 | -7.82% | $50.90 | $51.17 | $48.68 | 4.42M |
| 2026-07-27 | $53.18 | -0.65% | $54.18 | $54.47 | $50.67 | 4.18M |
| 2026-07-24 | $53.53 | -5.94% | $55.93 | $56.74 | $52.96 | 3.82M |
| 2026-07-23 | $56.91 | -2.70% | $57.45 | $58.55 | $56.39 | 2.43M |
| 2026-07-22 | $58.49 | -1.52% | $57.81 | $59.76 | $57.67 | 3.10M |
| 2026-07-21 | $59.39 | +4.54% | $59.49 | $59.91 | $57.82 | 5.44M |
| 2026-07-20 | $56.81 | -1.17% | $58.22 | $59.00 | $56.62 | 2.58M |
| 2026-07-17 | $57.48 | -1.30% | $55.86 | $59.01 | $55.17 | 3.61M |
| 2026-07-16 | $58.24 | -5.16% | $59.05 | $59.40 | $57.05 | 5.75M |
| 2026-07-15 | $61.41 | -3.12% | $64.53 | $64.59 | $59.34 | 3.81M |
| 2026-07-14 | $63.39 | -0.86% | $67.64 | $67.64 | $63.18 | 3.71M |
| 2026-07-13 | $63.94 | -7.29% | $67.00 | $67.50 | $63.85 | 2.40M |
| 2026-07-10 | $68.97 | -1.06% | $68.00 | $69.87 | $67.97 | 1.38M |
| 2026-07-09 | $69.71 | +2.56% | $70.90 | $72.16 | $69.41 | 1.92M |
| 2026-07-08 | $67.97 | +3.24% | $65.62 | $68.32 | $65.51 | 2.35M |
| 2026-07-07 | $65.84 | -4.46% | $66.01 | $67.06 | $63.33 | 4.68M |
| 2026-07-06 | $68.91 | -1.33% | $71.84 | $72.46 | $68.26 | 4.15M |
| 2026-07-02 | $69.84 | -9.57% | $77.47 | $77.59 | $68.49 | 3.79M |
| 2026-07-01 | $77.23 | -6.29% | $76.86 | $80.07 | $76.53 | 3.04M |
| 2026-06-30 | $82.41 | +1.74% | $80.88 | $82.80 | $80.37 | 3.29M |
| 2026-06-29 | $81.00 | +1.53% | $79.55 | $81.67 | $75.58 | 2.92M |
| 2026-06-26 | $79.78 | -7.36% | $81.68 | $81.68 | $78.80 | 3.61M |
| 2026-06-25 | $86.12 | +2.89% | $87.02 | $88.74 | $82.75 | 2.61M |
| 2026-06-24 | $83.70 | +0.37% | $83.53 | $85.17 | $81.58 | 3.23M |
| 2026-06-23 | $83.39 | -7.00% | $83.75 | $86.41 | $82.38 | 3.46M |
| 2026-06-22 | $89.67 | +4.47% | $88.38 | $90.78 | $88.11 | 3.91M |
| 2026-06-18 | $85.83 | +6.44% | $83.42 | $85.92 | $82.31 | 2.98M |
| 2026-06-17 | $80.64 | +0.90% | $81.99 | $83.73 | $80.41 | 2.40M |
| 2026-06-16 | $79.92 | -4.83% | $83.32 | $84.87 | $79.85 | 2.02M |
| 2026-06-15 | $83.98 | +3.19% | $85.40 | $86.00 | $82.54 | 2.07M |
| 2026-06-12 | $81.38 | +0.79% | $80.37 | $82.71 | $79.00 | 2.16M |
| 2026-06-11 | $80.74 | +7.91% | $77.00 | $80.82 | $76.19 | 3.24M |
| 2026-06-10 | $74.82 | -0.58% | $75.26 | $77.08 | $73.32 | 3.17M |
| 2026-06-09 | $75.26 | -2.65% | $78.80 | $79.68 | $70.49 | 3.95M |
| 2026-06-08 | $77.31 | +2.36% | $78.76 | $78.95 | $76.68 | 3.13M |
| 2026-06-05 | $75.53 | -10.83% | $82.00 | $82.54 | $75.22 | 7.05M |
| 2026-06-04 | $84.70 | -1.50% | $81.78 | $86.85 | $81.30 | 3.91M |
| 2026-06-03 | $85.99 | +1.64% | $86.50 | $88.50 | $83.31 | 5.40M |
| 2026-06-02 | $84.60 | +5.84% | $81.61 | $85.74 | $80.01 | 5.78M |
| 2026-06-01 | $79.93 | -0.05% | $77.65 | $81.00 | $76.34 | 6.51M |
| 2026-05-29 | $79.97 | -0.82% | $81.03 | $82.79 | $79.27 | 5.89M |
| 2026-05-28 | $80.63 | -0.59% | $81.13 | $82.12 | $79.50 | 9.60M |
| 2026-05-27 | $81.11 | -9.84% | $82.89 | $83.30 | $78.89 | 21.66M |
| 2026-05-26 | $89.96 | +5.04% | $87.64 | $92.55 | $82.85 | 11.49M |
| 2026-05-22 | $85.64 | +5.27% | $85.68 | $89.90 | $85.06 | 11.82M |