5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+3.85%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-15.79%
YEAR-TO-DATE PERFORMANCE
-15.12%
1 YEAR PERFORMANCE
-26.02%
GLOBALFOUNDRIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $36.70 | $36.48 (-0.6%) | $36.81 | $35.86 | 191.09 K | |
| 05/29/2025 | $37.60 | $36.91 (-1.84%) | $37.60 | $36.61 | 1.44 M | $20.45 B |
| 05/28/2025 | $37.34 | $36.74 (-1.61%) | $37.39 | $36.68 | 1.34 M | $20.35 B |
| 05/27/2025 | $37.35 | $37.15 (-0.54%) | $37.64 | $36.84 | 1.66 M | $20.58 B |
| 05/23/2025 | $36.34 | $36.55 (0.58%) | $36.77 | $36.09 | 1.49 M | $20.25 B |
| 05/22/2025 | $37.54 | $37.48 (-0.16%) | $38.20 | $37.44 | 1.22 M | $20.76 B |
| 05/21/2025 | $38.85 | $37.75 (-2.83%) | $39.02 | $37.68 | 1.59 M | $20.91 B |
| 05/20/2025 | $38.86 | $39.12 (0.67%) | $39.24 | $38.49 | 1.31 M | $21.67 B |
| 05/19/2025 | $38.74 | $39.13 (1.01%) | $39.17 | $38.67 | 1.01 M | $21.68 B |
| 05/16/2025 | $39.60 | $39.54 (-0.15%) | $39.69 | $39.02 | 1.39 M | $21.91 B |
| 05/15/2025 | $39.51 | $39.54 (0.08%) | $39.96 | $39.13 | 1.53 M | $21.91 B |
| 05/14/2025 | $39.67 | $40.03 (0.91%) | $40.11 | $39.24 | 1.63 M | $22.18 B |
| 05/13/2025 | $39.04 | $39.70 (1.69%) | $39.94 | $39.03 | 1.82 M | $21.99 B |
| 05/12/2025 | $38.70 | $39.02 (0.83%) | $39.70 | $38.17 | 2.40 M | $21.62 B |
| 05/09/2025 | $36.41 | $36.38 (-0.08%) | $36.58 | $36.00 | 991.60 K | $20.15 B |
| 05/08/2025 | $35.74 | $35.94 (0.56%) | $36.44 | $35.40 | 1.42 M | $19.91 B |
| 05/07/2025 | $34.50 | $35.29 (2.29%) | $35.45 | $34.50 | 1.70 M | $19.52 B |
| 05/06/2025 | $36.00 | $34.91 (-3.03%) | $37.05 | $34.35 | 2.63 M | $19.31 B |
| 05/05/2025 | $35.88 | $35.88 (0%) | $36.38 | $35.72 | 1.98 M | $19.84 B |
| 05/02/2025 | $36.30 | $36.40 (0.28%) | $36.64 | $35.89 | 1.51 M | $20.13 B |
| 05/01/2025 | $35.42 | $35.18 (-0.68%) | $35.73 | $34.77 | 1.61 M | $19.45 B |
| 04/30/2025 | $34.07 | $35.07 (2.94%) | $35.17 | $33.58 | 1.34 M | $19.39 B |
| 04/29/2025 | $34.73 | $34.65 (-0.23%) | $35.10 | $34.45 | 1.40 M | $19.16 B |
| 04/28/2025 | $35.16 | $35.23 (0.2%) | $35.72 | $34.55 | 1.21 M | $19.48 B |
| 04/25/2025 | $34.68 | $35.29 (1.76%) | $35.37 | $34.51 | 1.43 M | $19.52 B |
| 04/24/2025 | $33.65 | $35.04 (4.13%) | $35.31 | $33.60 | 1.53 M | $19.38 B |
| 04/23/2025 | $33.45 | $33.11 (-1.02%) | $34.44 | $32.94 | 2.02 M | $18.31 B |
| 04/22/2025 | $31.41 | $31.71 (0.96%) | $31.90 | $31.20 | 2.17 M | $17.54 B |
| 04/21/2025 | $31.19 | $31.36 (0.55%) | $31.58 | $30.73 | 1.78 M | $17.34 B |
| 04/17/2025 | $31.67 | $31.70 (0.09%) | $31.94 | $31.26 | 1.61 M | $17.53 B |
| 04/16/2025 | $32.20 | $31.62 (-1.8%) | $32.68 | $30.69 | 2.07 M | $17.49 B |
| 04/15/2025 | $33.82 | $33.38 (-1.3%) | $34.24 | $33.13 | 1.43 M | $18.46 B |
| 04/14/2025 | $34.36 | $33.66 (-2.04%) | $34.43 | $33.13 | 1.65 M | $18.61 B |
| 04/11/2025 | $33.20 | $33.33 (0.39%) | $33.70 | $32.23 | 2.54 M | $18.43 B |
| 04/10/2025 | $34.99 | $33.81 (-3.37%) | $35.18 | $32.79 | 2.07 M | $18.70 B |
| 04/09/2025 | $30.59 | $36.18 (18.27%) | $36.52 | $30.30 | 4.80 M | $20.01 B |
| 04/08/2025 | $33.03 | $30.37 (-8.05%) | $33.37 | $29.77 | 2.73 M | $16.79 B |
| 04/07/2025 | $31.13 | $32.21 (3.47%) | $34.52 | $30.03 | 4.36 M | $17.81 B |
| 04/04/2025 | $33.30 | $31.54 (-5.29%) | $33.68 | $31.50 | 2.81 M | $17.44 B |
| 04/03/2025 | $35.56 | $34.37 (-3.35%) | $36.17 | $34.31 | 4.71 M | $19.01 B |
| 04/02/2025 | $35.35 | $37.18 (5.18%) | $37.47 | $35.15 | 2.12 M | $20.56 B |
| 04/01/2025 | $36.55 | $35.98 (-1.56%) | $36.80 | $35.51 | 1.62 M | $19.90 B |
| 03/31/2025 | $36.32 | $36.91 (1.62%) | $38.04 | $35.77 | 4.32 M | $20.41 B |
| 03/28/2025 | $37.72 | $36.89 (-2.2%) | $37.76 | $36.21 | 1.79 M | $20.40 B |
| 03/27/2025 | $38.39 | $38.02 (-0.96%) | $38.96 | $37.61 | 2.61 M | $21.03 B |
| 03/26/2025 | $38.95 | $38.75 (-0.51%) | $39.38 | $38.37 | 1.64 M | $21.43 B |
| 03/25/2025 | $39.26 | $39.01 (-0.64%) | $39.74 | $38.52 | 1.91 M | $21.57 B |
| 03/24/2025 | $39.65 | $39.72 (0.18%) | $40.20 | $38.80 | 3.06 M | $21.97 B |
| 03/21/2025 | $37.28 | $38.63 (3.62%) | $38.90 | $37.01 | 8.36 M | $21.36 B |
| 03/20/2025 | $38.11 | $38.13 (0.05%) | $38.37 | $37.65 | 1.06 M | $21.09 B |
| 03/19/2025 | $38.56 | $38.59 (0.08%) | $39.17 | $38.33 | 1.20 M | $21.34 B |
| 03/18/2025 | $38.42 | $38.68 (0.68%) | $38.75 | $37.92 | 2.19 M | $21.39 B |
| 03/17/2025 | $37.65 | $38.74 (2.9%) | $39.34 | $37.64 | 1.83 M | $21.42 B |
| 03/14/2025 | $36.96 | $37.73 (2.08%) | $38.02 | $36.92 | 1.75 M | $20.86 B |
| 03/13/2025 | $36.77 | $36.53 (-0.65%) | $37.67 | $36.20 | 1.54 M | $20.20 B |
| 03/12/2025 | $37.62 | $36.86 (-2.02%) | $38.30 | $36.75 | 1.42 M | $20.38 B |
| 03/11/2025 | $40.46 | $37.25 (-7.93%) | $40.58 | $36.20 | 3.61 M | $20.60 B |
| 03/10/2025 | $39.81 | $39.74 (-0.18%) | $41.82 | $39.26 | 3.19 M | $21.98 B |
| 03/07/2025 | $38.90 | $40.00 (2.83%) | $40.19 | $38.84 | 2.29 M | $22.12 B |
| 03/06/2025 | $37.30 | $38.39 (2.92%) | $38.54 | $37.15 | 1.67 M | $21.23 B |
| 03/05/2025 | $38.07 | $38.24 (0.45%) | $38.53 | $36.82 | 1.82 M | $21.15 B |
| 03/04/2025 | $37.00 | $37.57 (1.54%) | $38.63 | $36.74 | 2.36 M | $20.78 B |
| 03/03/2025 | $39.44 | $36.88 (-6.49%) | $39.50 | $36.64 | 1.63 M | $20.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
