5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
-23.23%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
-26.80%
GLOBALFOUNDRIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $42.38 | $42.00 (-0.91%) | $42.48 | $41.85 | 312,294 | $23.18 B |
| 01/14/2025 | $41.08 | $41.17 (0.22%) | $41.33 | $40.42 | 1.16 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 |
| 11/08/2024 | $44.95 | $43.98 (-2.16%) | $45.00 | $43.01 | 3.36 M | $24.28 B |
| 11/07/2024 | $46.94 | $45.27 (-3.56%) | $47.00 | $44.18 | 3.95 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 |