-
5 DAY PERFORMANCE
+23.59% -
1 MONTH PERFORMANCE
+14.52% -
3 MONTH PERFORMANCE
+2.12% -
6 MONTH PERFORMANCE
-13.54% -
YEAR-TO-DATE PERFORMANCE
-25.30% -
1 YEAR PERFORMANCE
-14.62%
GLOBALFOUNDRIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $46.94 | $45.27 (-3.56%) | $47.00 | $44.18 | 3.83 M | $24.99 B |
| 11/06/2024 | $44.15 | $46.79 (5.98%) | $47.14 | $43.26 | 6.63 M | $25.83 B |
| 11/05/2024 | $41.95 | $41.37 (-1.38%) | $42.07 | $38.61 | 6.78 M | $22.84 B |
| 11/04/2024 | $36.64 | $36.01 (-1.72%) | $37.20 | $35.85 | 2.59 M | $19.88 B |
| 11/01/2024 | $36.56 | $36.63 (0.19%) | $37.52 | $36.54 | 1.50 M | $20.29 B |
| 10/31/2024 | $38.14 | $36.50 (-4.3%) | $38.44 | $35.87 | 2.66 M | $20.22 B |
| 10/30/2024 | $39.80 | $38.12 (-4.22%) | $40.07 | $38.12 | 2.28 M | $21.12 B |
| 10/29/2024 | $40.22 | $40.72 (1.24%) | $41.37 | $40.07 | 1.99 M | $22.56 B |
| 10/28/2024 | $39.02 | $40.24 (3.13%) | $41.07 | $39.01 | 1.23 M | $22.29 B |
| 10/25/2024 | $39.39 | $40.40 (2.56%) | $41.58 | $39.39 | 1.83 M | $22.38 B |
| 10/24/2024 | $38.44 | $39.07 (1.64%) | $39.15 | $38.42 | 755,946 | $21.64 B |
| 10/23/2024 | $39.17 | $38.37 (-2.04%) | $39.34 | $37.94 | 1.17 M | $21.26 B |
| 10/22/2024 | $39.98 | $39.30 (-1.7%) | $39.98 | $38.81 | 1.10 M | $21.77 B |
| 10/21/2024 | $40.31 | $40.01 (-0.74%) | $40.58 | $39.53 | 928,619 | $22.17 B |
| 10/18/2024 | $40.61 | $40.43 (-0.44%) | $40.98 | $40.29 | 798,645 | $22.40 B |
| 10/17/2024 | $41.06 | $40.40 (-1.61%) | $41.17 | $40.20 | 1.02 M | $22.38 B |
| 10/16/2024 | $40.97 | $40.30 (-1.64%) | $41.05 | $40.11 | 1.04 M | $22.33 B |
| 10/15/2024 | $41.00 | $40.26 (-1.8%) | $41.80 | $40.05 | 1.48 M | $22.30 B |
| 10/14/2024 | $40.90 | $41.33 (1.05%) | $41.38 | $40.43 | 1.03 M | $22.90 B |
| 10/11/2024 | $40.10 | $40.85 (1.87%) | $41.24 | $40.05 | 1.02 M | $22.63 B |
| 10/10/2024 | $39.56 | $40.31 (1.9%) | $40.45 | $39.25 | 1.17 M | $22.33 B |
| 10/09/2024 | $39.31 | $39.89 (1.48%) | $40.27 | $39.00 | 968,400 | $22.10 B |
| 10/08/2024 | $39.70 | $39.53 (-0.43%) | $39.77 | $39.04 | 1.13 M | $21.90 B |
| 10/07/2024 | $39.03 | $39.73 (1.79%) | $39.88 | $39.02 | 1.11 M | $22.01 B |
| 10/04/2024 | $39.85 | $39.65 (-0.5%) | $40.21 | $39.29 | 952,182 | $21.97 B |
| 10/03/2024 | $39.29 | $38.95 (-0.87%) | $39.97 | $38.75 | 1.53 M | $21.58 B |
| 10/02/2024 | $38.72 | $39.88 (3%) | $40.15 | $38.53 | 1.53 M | $22.09 B |
| 10/01/2024 | $40.25 | $38.56 (-4.2%) | $40.42 | $38.45 | 1.41 M | $21.36 B |
| 09/30/2024 | $40.15 | $40.25 (0.25%) | $40.69 | $39.91 | 1.37 M | $22.30 B |
| 09/27/2024 | $41.12 | $40.95 (-0.41%) | $41.73 | $40.77 | 997,229 | $22.69 B |
| 09/26/2024 | $40.95 | $40.76 (-0.46%) | $41.00 | $39.57 | 882,117 | $22.58 B |
| 09/25/2024 | $39.00 | $39.27 (0.69%) | $39.85 | $38.85 | 1.02 M | $21.76 B |
| 09/24/2024 | $39.60 | $39.04 (-1.41%) | $39.98 | $39.02 | 825,500 | $21.63 B |
| 09/23/2024 | $39.73 | $39.35 (-0.96%) | $39.79 | $39.15 | 965,397 | $21.80 B |
| 09/20/2024 | $40.63 | $39.41 (-3%) | $40.89 | $39.09 | 2.76 M | $21.83 B |
| 09/19/2024 | $40.63 | $41.02 (0.96%) | $41.73 | $39.92 | 2.00 M | $22.73 B |
| 09/18/2024 | $39.01 | $39.18 (0.44%) | $40.55 | $38.83 | 1.63 M | $21.71 B |
| 09/17/2024 | $39.65 | $39.11 (-1.36%) | $40.27 | $38.90 | 1.23 M | $21.67 B |
| 09/16/2024 | $39.54 | $39.19 (-0.89%) | $39.89 | $38.49 | 1.38 M | $21.71 B |
| 09/13/2024 | $40.42 | $39.75 (-1.66%) | $40.57 | $39.69 | 1.44 M | $22.02 B |
| 09/12/2024 | $40.83 | $39.89 (-2.3%) | $41.00 | $39.76 | 1.48 M | $22.10 B |
| 09/11/2024 | $40.18 | $41.10 (2.29%) | $41.22 | $39.12 | 1.15 M | $22.77 B |
| 09/10/2024 | $40.26 | $39.99 (-0.67%) | $40.38 | $39.24 | 1.03 M | $22.15 B |
| 09/09/2024 | $40.92 | $40.41 (-1.25%) | $41.04 | $40.16 | 1.09 M | $22.39 B |
| 09/06/2024 | $41.18 | $40.12 (-2.57%) | $41.18 | $39.89 | 1.19 M | $22.23 B |
| 09/05/2024 | $41.75 | $41.29 (-1.1%) | $42.42 | $41.07 | 1.36 M | $22.87 B |
| 09/04/2024 | $42.50 | $41.96 (-1.27%) | $42.75 | $41.86 | 1.33 M | $23.25 B |
| 09/03/2024 | $45.90 | $42.68 (-7.02%) | $45.91 | $42.51 | 1.84 M | $23.64 B |
| 08/30/2024 | $46.93 | $46.68 (-0.53%) | $47.52 | $46.51 | 1.80 M | $25.86 B |
| 08/29/2024 | $45.82 | $46.02 (0.44%) | $46.97 | $45.78 | 761,829 | $25.50 B |
| 08/28/2024 | $45.89 | $45.35 (-1.18%) | $46.20 | $45.03 | 739,100 | $25.12 B |
| 08/27/2024 | $46.03 | $46.09 (0.13%) | $46.34 | $45.39 | 919,327 | $25.53 B |
| 08/26/2024 | $46.16 | $45.90 (-0.56%) | $46.50 | $45.68 | 842,810 | $25.43 B |
| 08/23/2024 | $45.33 | $46.07 (1.63%) | $46.33 | $44.86 | 1.03 M | $25.52 B |
| 08/22/2024 | $46.10 | $44.29 (-3.93%) | $46.23 | $44.03 | 1.47 M | $24.54 B |
| 08/21/2024 | $45.97 | $46.06 (0.2%) | $46.24 | $45.45 | 771,339 | $25.52 B |
| 08/20/2024 | $45.62 | $45.64 (0.04%) | $46.81 | $45.32 | 1.28 M | $25.28 B |
| 08/19/2024 | $45.66 | $46.29 (1.38%) | $46.39 | $45.12 | 914,100 | $25.64 B |
| 08/16/2024 | $45.48 | $45.63 (0.33%) | $45.90 | $45.09 | 971,123 | $25.28 B |
| 08/15/2024 | $44.32 | $45.43 (2.5%) | $45.67 | $44.03 | 1.31 M | $25.17 B |
| 08/14/2024 | $44.93 | $43.56 (-3.05%) | $44.93 | $43.18 | 1.59 M | $24.13 B |
| 08/13/2024 | $43.57 | $44.86 (2.96%) | $44.96 | $43.49 | 1.36 M | $24.85 B |
| 08/12/2024 | $43.98 | $43.23 (-1.71%) | $44.00 | $42.85 | 946,130 | $23.95 B |
| 08/09/2024 | $44.25 | $43.69 (-1.27%) | $44.37 | $43.28 | 1.06 M | $24.20 B |
| 08/08/2024 | $43.34 | $44.33 (2.28%) | $44.64 | $42.71 | 1.51 M | $24.56 B |