5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
+27.22%
6 MONTH PERFORMANCE
-6.43%
YEAR-TO-DATE PERFORMANCE
-6.01%
1 YEAR PERFORMANCE
-27.33%
GLOBALFOUNDRIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $40.87 | $40.33 (-1.32%) | $41.08 | $39.96 | 1.66 M | $22.34 B |
| 07/17/2025 | $40.11 | $40.45 (0.85%) | $40.76 | $39.79 | 1.49 M | $22.41 B |
| 07/16/2025 | $40.11 | $40.07 (-0.1%) | $40.15 | $39.12 | 1.07 M | $22.20 B |
| 07/15/2025 | $40.96 | $40.26 (-1.71%) | $41.16 | $40.06 | 1.85 M | $22.30 B |
| 07/14/2025 | $40.78 | $40.35 (-1.05%) | $40.88 | $39.97 | 1.06 M | $22.35 B |
| 07/11/2025 | $40.74 | $41.23 (1.2%) | $41.75 | $40.74 | 1.19 M | $22.84 B |
| 07/10/2025 | $40.98 | $41.23 (0.61%) | $41.91 | $40.86 | 1.36 M | $22.84 B |
| 07/09/2025 | $41.59 | $40.99 (-1.44%) | $42.27 | $40.32 | 1.68 M | $22.71 B |
| 07/08/2025 | $39.65 | $41.66 (5.07%) | $41.85 | $39.44 | 2.33 M | $23.08 B |
| 07/07/2025 | $39.34 | $38.95 (-0.99%) | $39.57 | $38.71 | 1.60 M | $21.58 B |
| 07/03/2025 | $39.61 | $39.80 (0.48%) | $40.17 | $39.30 | 1.43 M | $22.05 B |
| 07/02/2025 | $39.27 | $39.55 (0.71%) | $39.65 | $38.76 | 1.67 M | $21.91 B |
| 07/01/2025 | $38.33 | $39.44 (2.9%) | $40.49 | $38.19 | 2.90 M | $21.85 B |
| 06/30/2025 | $38.50 | $38.20 (-0.78%) | $38.55 | $38.01 | 1.21 M | $21.16 B |
| 06/27/2025 | $38.83 | $38.42 (-1.06%) | $39.08 | $38.06 | 1.52 M | $21.28 B |
| 06/26/2025 | $38.74 | $38.77 (0.08%) | $38.85 | $38.43 | 1.17 M | $21.48 B |
| 06/25/2025 | $39.12 | $38.57 (-1.41%) | $39.25 | $38.00 | 1.77 M | $21.37 B |
| 06/24/2025 | $38.87 | $39.09 (0.57%) | $39.42 | $38.77 | 1.35 M | $21.66 B |
| 06/23/2025 | $37.57 | $38.05 (1.28%) | $38.70 | $37.48 | 1.60 M | $21.08 B |
| 06/20/2025 | $37.65 | $37.47 (-0.48%) | $37.86 | $36.37 | 3.91 M | $20.76 B |
| 06/18/2025 | $36.79 | $37.13 (0.92%) | $37.35 | $36.37 | 1.43 M | $20.57 B |
| 06/17/2025 | $37.36 | $36.60 (-2.03%) | $37.59 | $36.49 | 1.58 M | $20.28 B |
| 06/16/2025 | $37.32 | $37.60 (0.75%) | $38.00 | $37.26 | 1.54 M | $20.83 B |
| 06/13/2025 | $37.04 | $36.72 (-0.86%) | $37.55 | $36.67 | 1.31 M | $20.34 B |
| 06/12/2025 | $38.17 | $37.90 (-0.71%) | $38.54 | $37.76 | 1.14 M | $21.00 B |
| 06/11/2025 | $39.65 | $38.55 (-2.77%) | $39.80 | $38.14 | 1.21 M | $21.36 B |
| 06/10/2025 | $38.53 | $39.47 (2.44%) | $39.55 | $38.50 | 1.62 M | $21.87 B |
| 06/09/2025 | $38.06 | $38.39 (0.87%) | $39.16 | $37.99 | 1.81 M | $21.27 B |
| 06/06/2025 | $38.20 | $37.73 (-1.23%) | $38.44 | $37.63 | 1.02 M | $20.90 B |
| 06/05/2025 | $37.89 | $37.51 (-1%) | $38.41 | $37.45 | 1.10 M | $20.78 B |
| 06/04/2025 | $37.12 | $37.71 (1.59%) | $38.98 | $37.10 | 2.21 M | $20.89 B |
| 06/03/2025 | $35.83 | $36.87 (2.9%) | $36.91 | $35.50 | 1.43 M | $20.43 B |
| 06/02/2025 | $35.65 | $35.92 (0.76%) | $36.01 | $35.44 | 1.40 M | $19.90 B |
| 05/30/2025 | $36.70 | $35.80 (-2.45%) | $36.96 | $35.47 | 1.33 M | $19.83 B |
| 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 | $19.55 B |
| 05/06/2025 | $36.00 | $34.91 (-3.03%) | $37.05 | $34.35 | 2.63 M | $19.34 B |
| 05/05/2025 | $35.88 | $35.88 (0%) | $36.38 | $35.72 | 1.98 M | $19.88 B |
| 05/02/2025 | $36.30 | $36.40 (0.28%) | $36.64 | $35.89 | 1.51 M | $20.17 B |
| 05/01/2025 | $35.42 | $35.18 (-0.68%) | $35.73 | $34.77 | 1.61 M | $19.49 B |
| 04/30/2025 | $34.07 | $35.07 (2.94%) | $35.17 | $33.58 | 1.34 M | $19.43 B |
| 04/29/2025 | $34.73 | $34.65 (-0.23%) | $35.10 | $34.45 | 1.40 M | $19.20 B |
| 04/28/2025 | $35.16 | $35.23 (0.2%) | $35.72 | $34.55 | 1.21 M | $19.52 B |
| 04/25/2025 | $34.68 | $35.29 (1.76%) | $35.37 | $34.51 | 1.43 M | $19.55 B |
| 04/24/2025 | $33.65 | $35.04 (4.13%) | $35.31 | $33.60 | 1.53 M | $19.41 B |
| 04/23/2025 | $33.45 | $33.11 (-1.02%) | $34.44 | $32.94 | 2.02 M | $18.34 B |
| 04/22/2025 | $31.41 | $31.71 (0.96%) | $31.90 | $31.20 | 2.17 M | $17.57 B |
| 04/21/2025 | $31.19 | $31.36 (0.55%) | $31.58 | $30.73 | 1.78 M | $17.37 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.
