GLOBALFOUNDRIES Inc. (GFS) Charts

$37.74

south_east
-$0.71 (-1.85%)
Day's range
$37.59
Day's range
$39.57

5 DAY PERFORMANCE

-2.23%

1 MONTH PERFORMANCE

-7.86%

3 MONTH PERFORMANCE

-11.62%

6 MONTH PERFORMANCE

-13.62%

YEAR-TO-DATE PERFORMANCE

-12.05%

1 YEAR PERFORMANCE

-32.53%

GLOBALFOUNDRIES Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/10/2025 $38.68 $37.74 (-2.43%) $39.57 $37.59 4.20 M $20.83 B
02/07/2025 $38.70 $38.45 (-0.65%) $38.70 $37.77 3.10 M $21.22 B
02/06/2025 $40.12 $38.60 (-3.79%) $40.45 $38.59 2.68 M $21.31 B
02/05/2025 $40.26 $40.58 (0.79%) $41.09 $39.39 1.95 M $22.40 B
02/04/2025 $40.95 $40.55 (-0.98%) $41.18 $40.17 1.63 M $22.38 B
02/03/2025 $40.71 $41.40 (1.69%) $42.13 $40.44 2.35 M $22.85 B
01/31/2025 $41.71 $41.47 (-0.58%) $42.58 $41.05 1.50 M $22.89 B
01/30/2025 $41.99 $41.50 (-1.17%) $42.00 $40.98 1.09 M $22.91 B
01/29/2025 $41.57 $41.38 (-0.46%) $41.99 $40.99 1.54 M $22.84 B
01/28/2025 $41.02 $41.20 (0.44%) $41.67 $40.45 2.42 M $22.74 B
01/27/2025 $40.44 $41.18 (1.83%) $41.62 $40.44 2.68 M $22.73 B
01/24/2025 $41.00 $41.67 (1.63%) $42.28 $41.00 1.35 M $23.00 B
01/23/2025 $41.77 $41.67 (-0.24%) $42.12 $41.30 2.12 M $23.00 B
01/22/2025 $42.70 $42.36 (-0.8%) $43.38 $42.29 1.51 M $23.38 B
01/21/2025 $43.14 $42.68 (-1.07%) $43.43 $42.33 1.30 M $23.56 B
01/17/2025 $43.09 $43.10 (0.02%) $44.50 $42.50 2.52 M $23.79 B
01/16/2025 $42.03 $40.93 (-2.62%) $42.23 $40.74 1.42 M $22.59 B
01/15/2025 $42.38 $41.84 (-1.27%) $42.48 $41.82 1.21 M $23.10 B
01/14/2025 $41.08 $41.17 (0.22%) $41.33 $40.42 1.17 M $22.73 B
01/13/2025 $40.51 $40.79 (0.69%) $40.89 $39.94 1.29 M $22.52 B
01/10/2025 $40.75 $40.96 (0.52%) $41.16 $39.72 1.21 M $22.61 B
01/08/2025 $43.02 $41.62 (-3.25%) $43.28 $41.51 1.46 M $22.97 B
01/07/2025 $43.82 $43.54 (-0.64%) $44.33 $43.08 1.30 M $24.03 B
01/06/2025 $43.71 $43.78 (0.16%) $45.10 $43.59 1.45 M $24.17 B
01/03/2025 $42.97 $43.18 (0.49%) $43.57 $42.44 979,545 $23.84 B
01/02/2025 $43.14 $42.48 (-1.53%) $44.25 $42.31 1.23 M $23.45 B
12/31/2024 $43.46 $42.91 (-1.27%) $43.95 $42.69 1.02 M $23.69 B
12/30/2024 $43.69 $43.20 (-1.12%) $43.75 $42.23 1.46 M $23.85 B
12/27/2024 $44.04 $44.18 (0.32%) $44.47 $43.59 962,646 $24.39 B
12/26/2024 $43.99 $44.54 (1.25%) $44.99 $43.93 1.66 M $24.59 B
12/24/2024 $43.98 $44.64 (1.5%) $44.71 $43.78 607,500 $24.64 B
12/23/2024 $42.11 $44.03 (4.56%) $44.80 $42.04 1.75 M $24.30 B
12/20/2024 $40.91 $41.72 (1.98%) $42.66 $40.50 3.57 M $23.03 B
12/19/2024 $42.18 $41.30 (-2.09%) $42.49 $41.12 1.52 M $22.80 B
12/18/2024 $44.01 $42.39 (-3.68%) $45.55 $42.18 1.81 M $23.40 B
12/17/2024 $43.74 $43.86 (0.27%) $44.82 $43.74 1.23 M $24.21 B
12/16/2024 $43.58 $43.93 (0.8%) $44.46 $42.92 1.07 M $24.25 B
12/13/2024 $43.73 $43.88 (0.34%) $44.60 $43.34 1.03 M $24.22 B
12/12/2024 $43.49 $43.98 (1.13%) $44.30 $43.35 985,322 $24.28 B
12/11/2024 $44.20 $43.85 (-0.79%) $44.48 $43.37 1.35 M $24.21 B
12/10/2024 $45.00 $44.20 (-1.78%) $45.00 $43.91 1.12 M $24.40 B
12/09/2024 $44.66 $45.04 (0.85%) $46.65 $44.51 1.54 M $24.86 B
12/06/2024 $44.43 $44.88 (1.01%) $45.45 $44.35 2.12 M $24.77 B
12/05/2024 $44.38 $44.28 (-0.23%) $44.95 $44.00 2.67 M $24.44 B
12/04/2024 $45.33 $44.38 (-2.1%) $45.74 $44.10 1.24 M $24.50 B
12/03/2024 $44.57 $44.63 (0.13%) $44.97 $44.11 1.23 M $24.64 B
12/02/2024 $43.53 $45.12 (3.65%) $45.27 $43.34 1.46 M $24.91 B
11/29/2024 $43.12 $43.25 (0.3%) $43.59 $42.66 868,300 $23.87 B
11/27/2024 $44.20 $42.85 (-3.05%) $44.72 $42.73 1.92 M $23.65 B
11/26/2024 $45.03 $44.11 (-2.04%) $45.47 $43.80 2.16 M $24.35 B
11/25/2024 $43.52 $44.95 (3.29%) $45.19 $43.21 1.90 M $24.81 B
11/22/2024 $42.00 $42.80 (1.9%) $43.17 $41.85 1.48 M $23.63 B
11/21/2024 $42.18 $42.00 (-0.43%) $42.55 $41.52 1.24 M $23.18 B
11/20/2024 $42.82 $41.66 (-2.71%) $42.87 $41.02 1.47 M $23.00 B
11/19/2024 $42.00 $42.38 (0.9%) $42.66 $41.97 1.11 M $23.39 B
11/18/2024 $41.57 $42.41 (2.02%) $42.80 $41.38 1.38 M $23.41 B
11/15/2024 $42.71 $41.29 (-3.32%) $42.87 $40.58 1.65 M $22.79 B
11/14/2024 $42.48 $42.75 (0.64%) $43.75 $41.99 2.85 M $23.60 B
11/13/2024 $41.42 $42.41 (2.39%) $42.56 $41.42 1.49 M $23.41 B
11/12/2024 $42.11 $42.09 (-0.05%) $42.43 $41.41 1.71 M $23.23 B
11/11/2024 $44.43 $42.70 (-3.89%) $44.94 $42.23 1.97 M $23.57 B