5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
+20.57%
6 MONTH PERFORMANCE
-3.61%
YEAR-TO-DATE PERFORMANCE
+13.80%
1 YEAR PERFORMANCE
-2.98%
GlobalFoundries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $39.02 | $39.74 (1.85%) | $40.12 | $38.85 | 1.91 M | $22.40 B |
| 01/08/2026 | $39.92 | $38.91 (-2.53%) | $40.03 | $38.68 | 2.30 M | $21.93 B |
| 01/07/2026 | $39.20 | $40.60 (3.57%) | $40.64 | $39.00 | 4.82 M | $22.88 B |
| 01/06/2026 | $37.53 | $39.41 (5.01%) | $39.75 | $37.53 | 4.48 M | $22.21 B |
| 01/05/2026 | $37.49 | $37.13 (-0.96%) | $38.13 | $37.07 | 2.96 M | $20.93 B |
| 01/02/2026 | $35.54 | $36.87 (3.74%) | $36.99 | $35.36 | 3.41 M | $20.78 B |
| 12/31/2025 | $35.54 | $34.92 (-1.74%) | $35.70 | $34.88 | 2.23 M | $19.68 B |
| 12/30/2025 | $36.09 | $36.12 (0.08%) | $36.52 | $36.08 | 2.07 M | $20.36 B |
| 12/29/2025 | $35.45 | $35.85 (1.13%) | $35.94 | $35.45 | 2.62 M | $20.21 B |
| 12/26/2025 | $35.90 | $35.81 (-0.25%) | $35.98 | $35.32 | 3.04 M | $20.18 B |
| 12/24/2025 | $35.91 | $35.75 (-0.45%) | $35.94 | $35.56 | 1.01 M | $20.15 B |
| 12/23/2025 | $36.28 | $35.79 (-1.35%) | $36.54 | $35.78 | 2.83 M | $20.17 B |
| 12/22/2025 | $36.74 | $36.42 (-0.87%) | $37.29 | $36.00 | 4.70 M | $20.53 B |
| 12/19/2025 | $36.15 | $36.63 (1.33%) | $37.01 | $36.06 | 52.58 M | $20.65 B |
| 12/18/2025 | $36.83 | $36.17 (-1.79%) | $37.00 | $35.99 | 4.10 M | $20.39 B |
| 12/17/2025 | $37.05 | $36.25 (-2.16%) | $37.31 | $36.12 | 3.41 M | $20.43 B |
| 12/16/2025 | $36.95 | $37.08 (0.35%) | $37.33 | $36.28 | 3.47 M | $20.90 B |
| 12/15/2025 | $39.16 | $37.24 (-4.9%) | $39.18 | $37.11 | 5.23 M | $20.99 B |
| 12/12/2025 | $39.95 | $38.73 (-3.05%) | $40.13 | $38.56 | 4.23 M | $21.83 B |
| 12/11/2025 | $40.08 | $39.98 (-0.25%) | $40.18 | $39.14 | 3.64 M | $22.53 B |
| 12/10/2025 | $39.84 | $40.42 (1.46%) | $40.62 | $39.57 | 2.65 M | $22.78 B |
| 12/09/2025 | $39.78 | $39.96 (0.45%) | $40.64 | $39.49 | 2.54 M | $22.52 B |
| 12/08/2025 | $39.35 | $39.92 (1.45%) | $39.94 | $38.80 | 2.98 M | $22.50 B |
| 12/05/2025 | $38.00 | $38.95 (2.5%) | $39.69 | $37.98 | 3.39 M | $21.95 B |
| 12/04/2025 | $37.95 | $37.58 (-0.97%) | $37.98 | $37.32 | 2.07 M | $21.18 B |
| 12/03/2025 | $37.10 | $38.09 (2.67%) | $38.14 | $37.02 | 2.11 M | $21.47 B |
| 12/02/2025 | $35.96 | $37.13 (3.25%) | $37.34 | $35.74 | 2.69 M | $20.93 B |
| 12/01/2025 | $35.37 | $35.88 (1.44%) | $36.25 | $35.31 | 2.65 M | $20.22 B |
| 11/28/2025 | $35.27 | $35.84 (1.62%) | $35.85 | $35.10 | 1.31 M | $20.20 B |
| 11/26/2025 | $34.50 | $35.27 (2.23%) | $35.55 | $34.33 | 2.35 M | $19.88 B |
| 11/25/2025 | $34.26 | $34.60 (0.99%) | $34.66 | $33.78 | 2.29 M | $19.50 B |
| 11/24/2025 | $33.98 | $34.64 (1.94%) | $34.92 | $33.79 | 2.48 M | $19.52 B |
| 11/21/2025 | $32.33 | $33.99 (5.13%) | $34.40 | $32.21 | 2.75 M | $19.16 B |
| 11/20/2025 | $33.16 | $32.24 (-2.77%) | $33.80 | $32.02 | 2.47 M | $18.17 B |
| 11/19/2025 | $32.84 | $32.94 (0.3%) | $33.25 | $32.54 | 2.06 M | $18.57 B |
| 11/18/2025 | $32.74 | $32.85 (0.34%) | $33.21 | $32.19 | 2.35 M | $18.52 B |
| 11/17/2025 | $32.88 | $32.96 (0.24%) | $33.89 | $32.67 | 2.68 M | $18.58 B |
| 11/14/2025 | $32.44 | $33.05 (1.88%) | $33.12 | $32.14 | 3.00 M | $18.63 B |
| 11/13/2025 | $33.88 | $32.72 (-3.42%) | $33.93 | $32.27 | 4.74 M | $18.44 B |
| 11/12/2025 | $37.06 | $34.17 (-7.8%) | $37.19 | $32.20 | 9.25 M | $18.96 B |
| 11/11/2025 | $34.60 | $34.81 (0.61%) | $35.24 | $34.27 | 4.02 M | $19.32 B |
| 11/10/2025 | $34.76 | $34.62 (-0.4%) | $35.09 | $34.31 | 3.52 M | $19.21 B |
| 11/07/2025 | $34.11 | $34.08 (-0.09%) | $34.17 | $32.64 | 2.73 M | $18.91 B |
| 11/06/2025 | $35.73 | $34.42 (-3.67%) | $35.78 | $34.36 | 2.52 M | $19.10 B |
| 11/05/2025 | $34.44 | $35.63 (3.46%) | $35.90 | $34.34 | 2.42 M | $19.77 B |
| 11/04/2025 | $35.07 | $34.42 (-1.85%) | $35.27 | $34.13 | 2.63 M | $19.10 B |
| 11/03/2025 | $35.67 | $35.66 (-0.03%) | $36.06 | $35.04 | 2.43 M | $19.79 B |
| 10/31/2025 | $35.89 | $35.60 (-0.81%) | $35.99 | $35.17 | 3.28 M | $19.76 B |
| 10/30/2025 | $34.61 | $36.06 (4.19%) | $37.20 | $34.45 | 6.00 M | $20.01 B |
| 10/29/2025 | $34.92 | $34.35 (-1.63%) | $34.98 | $34.19 | 2.17 M | $19.06 B |
| 10/28/2025 | $34.74 | $34.64 (-0.29%) | $35.45 | $34.04 | 3.62 M | $19.23 B |
| 10/27/2025 | $35.33 | $35.42 (0.25%) | $36.17 | $35.17 | 2.14 M | $19.66 B |
| 10/24/2025 | $36.19 | $35.32 (-2.4%) | $36.20 | $35.32 | 2.38 M | $19.60 B |
| 10/23/2025 | $34.16 | $35.17 (2.96%) | $35.20 | $34.06 | 1.90 M | $19.52 B |
| 10/22/2025 | $35.08 | $34.48 (-1.71%) | $35.46 | $34.14 | 2.48 M | $19.14 B |
| 10/21/2025 | $35.47 | $35.56 (0.25%) | $35.99 | $35.37 | 1.87 M | $19.74 B |
| 10/20/2025 | $34.80 | $35.57 (2.21%) | $35.86 | $34.63 | 2.77 M | $19.74 B |
| 10/17/2025 | $34.33 | $34.59 (0.76%) | $34.71 | $33.92 | 1.89 M | $19.20 B |
| 10/16/2025 | $35.57 | $34.58 (-2.78%) | $35.57 | $34.18 | 1.95 M | $19.19 B |
| 10/15/2025 | $35.72 | $35.10 (-1.74%) | $35.76 | $34.50 | 2.54 M | $19.48 B |
| 10/14/2025 | $33.87 | $35.14 (3.75%) | $35.74 | $33.60 | 2.62 M | $19.50 B |
| 10/13/2025 | $33.35 | $34.40 (3.15%) | $34.40 | $33.30 | 2.78 M | $19.09 B |
| 10/10/2025 | $35.40 | $32.96 (-6.89%) | $35.54 | $32.94 | 4.39 M | $18.29 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.
