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 |