5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
+12.88%
3 MONTH PERFORMANCE
+41.70%
6 MONTH PERFORMANCE
+38.01%
YEAR-TO-DATE PERFORMANCE
+33.30%
1 YEAR PERFORMANCE
+1.17%
GlobalFoundries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $48.28 | $46.55 (-3.58%) | $48.69 | $46.10 | 3.02 M | $26.74 B |
| 02/17/2026 | $48.93 | $48.22 (-1.45%) | $49.37 | $47.31 | 3.84 M | $26.76 B |
| 02/13/2026 | $47.96 | $48.99 (2.15%) | $49.99 | $47.76 | 3.71 M | $27.19 B |
| 02/12/2026 | $49.24 | $48.70 (-1.1%) | $50.98 | $48.01 | 7.40 M | $27.03 B |
| 02/11/2026 | $43.69 | $48.74 (11.56%) | $48.88 | $43.20 | 7.70 M | $27.05 B |
| 02/10/2026 | $43.70 | $41.90 (-4.12%) | $43.95 | $41.67 | 8.09 M | $23.25 B |
| 02/09/2026 | $42.91 | $43.53 (1.44%) | $43.67 | $42.62 | 3.48 M | $24.16 B |
| 02/06/2026 | $41.07 | $42.91 (4.48%) | $43.06 | $41.00 | 3.35 M | $24.19 B |
| 02/05/2026 | $40.46 | $40.97 (1.26%) | $41.10 | $40.00 | 3.95 M | $23.09 B |
| 02/04/2026 | $40.69 | $41.10 (1.01%) | $41.80 | $40.26 | 2.54 M | $23.17 B |
| 02/03/2026 | $42.24 | $40.69 (-3.67%) | $42.34 | $39.18 | 3.07 M | $22.93 B |
| 02/02/2026 | $41.49 | $42.18 (1.66%) | $42.80 | $41.40 | 2.69 M | $23.77 B |
| 01/30/2026 | $43.94 | $42.20 (-3.96%) | $44.26 | $41.84 | 2.70 M | $23.79 B |
| 01/29/2026 | $45.37 | $44.46 (-2.01%) | $45.84 | $43.33 | 3.49 M | $25.06 B |
| 01/28/2026 | $47.90 | $45.79 (-4.41%) | $48.01 | $45.32 | 3.74 M | $25.81 B |
| 01/27/2026 | $46.12 | $47.41 (2.8%) | $48.57 | $46.09 | 5.96 M | $26.72 B |
| 01/26/2026 | $43.51 | $44.22 (1.63%) | $44.66 | $43.13 | 3.49 M | $24.92 B |
| 01/23/2026 | $45.01 | $42.85 (-4.8%) | $45.04 | $42.72 | 4.32 M | $24.15 B |
| 01/22/2026 | $46.50 | $45.01 (-3.2%) | $46.58 | $44.69 | 4.00 M | $25.37 B |
| 01/21/2026 | $44.37 | $45.89 (3.43%) | $46.66 | $44.12 | 6.84 M | $25.87 B |
| 01/20/2026 | $40.20 | $43.62 (8.51%) | $44.24 | $40.13 | 7.07 M | $24.59 B |
| 01/16/2026 | $42.08 | $41.24 (-2%) | $42.36 | $41.19 | 3.42 M | $23.24 B |
| 01/15/2026 | $42.06 | $41.53 (-1.26%) | $42.73 | $41.44 | 4.34 M | $23.41 B |
| 01/14/2026 | $40.87 | $41.35 (1.17%) | $42.43 | $40.68 | 4.49 M | $23.31 B |
| 01/13/2026 | $39.93 | $40.87 (2.35%) | $41.90 | $39.41 | 4.07 M | $23.04 B |
| 01/12/2026 | $39.57 | $39.89 (0.81%) | $40.71 | $38.96 | 2.94 M | $22.48 B |
| 01/09/2026 | $39.02 | $39.74 (1.85%) | $40.12 | $38.85 | 1.91 M | $22.40 B |
| 01/08/2026 | $39.92 | $38.91 (-2.53%) | $40.03 | $38.68 | 2.30 M | $21.93 B |
| 01/07/2026 | $39.20 | $40.60 (3.57%) | $40.64 | $39.00 | 4.82 M | $22.88 B |
| 01/06/2026 | $37.53 | $39.41 (5.01%) | $39.75 | $37.53 | 4.48 M | $22.21 B |
| 01/05/2026 | $37.49 | $37.13 (-0.96%) | $38.13 | $37.07 | 2.96 M | $20.93 B |
| 01/02/2026 | $35.54 | $36.87 (3.74%) | $36.99 | $35.36 | 3.41 M | $20.78 B |
| 12/31/2025 | $35.54 | $34.92 (-1.74%) | $35.70 | $34.88 | 2.23 M | $19.68 B |
| 12/30/2025 | $36.09 | $36.12 (0.08%) | $36.52 | $36.08 | 2.07 M | $20.36 B |
| 12/29/2025 | $35.45 | $35.85 (1.13%) | $35.94 | $35.45 | 2.62 M | $20.21 B |
| 12/26/2025 | $35.90 | $35.81 (-0.25%) | $35.98 | $35.32 | 3.04 M | $20.18 B |
| 12/24/2025 | $35.91 | $35.75 (-0.45%) | $35.94 | $35.56 | 1.01 M | $20.15 B |
| 12/23/2025 | $36.28 | $35.79 (-1.35%) | $36.54 | $35.78 | 2.83 M | $20.17 B |
| 12/22/2025 | $36.74 | $36.42 (-0.87%) | $37.29 | $36.00 | 4.70 M | $20.53 B |
| 12/19/2025 | $36.15 | $36.63 (1.33%) | $37.01 | $36.06 | 52.58 M | $20.65 B |
| 12/18/2025 | $36.83 | $36.17 (-1.79%) | $37.00 | $35.99 | 4.10 M | $20.39 B |
| 12/17/2025 | $37.05 | $36.25 (-2.16%) | $37.31 | $36.12 | 3.41 M | $20.43 B |
| 12/16/2025 | $36.95 | $37.08 (0.35%) | $37.33 | $36.28 | 3.47 M | $20.90 B |
| 12/15/2025 | $39.16 | $37.24 (-4.9%) | $39.18 | $37.11 | 5.23 M | $20.99 B |
| 12/12/2025 | $39.95 | $38.73 (-3.05%) | $40.13 | $38.56 | 4.23 M | $21.83 B |
| 12/11/2025 | $40.08 | $39.98 (-0.25%) | $40.18 | $39.14 | 3.64 M | $22.53 B |
| 12/10/2025 | $39.84 | $40.42 (1.46%) | $40.62 | $39.57 | 2.65 M | $22.78 B |
| 12/09/2025 | $39.78 | $39.96 (0.45%) | $40.64 | $39.49 | 2.54 M | $22.52 B |
| 12/08/2025 | $39.35 | $39.92 (1.45%) | $39.94 | $38.80 | 2.98 M | $22.50 B |
| 12/05/2025 | $38.00 | $38.95 (2.5%) | $39.69 | $37.98 | 3.39 M | $21.95 B |
| 12/04/2025 | $37.95 | $37.58 (-0.97%) | $37.98 | $37.32 | 2.07 M | $21.18 B |
| 12/03/2025 | $37.10 | $38.09 (2.67%) | $38.14 | $37.02 | 2.11 M | $21.47 B |
| 12/02/2025 | $35.96 | $37.13 (3.25%) | $37.34 | $35.74 | 2.69 M | $20.93 B |
| 12/01/2025 | $35.37 | $35.88 (1.44%) | $36.25 | $35.31 | 2.65 M | $20.22 B |
| 11/28/2025 | $35.27 | $35.84 (1.62%) | $35.85 | $35.10 | 1.31 M | $20.20 B |
| 11/26/2025 | $34.50 | $35.27 (2.23%) | $35.55 | $34.33 | 2.35 M | $19.88 B |
| 11/25/2025 | $34.26 | $34.60 (0.99%) | $34.66 | $33.78 | 2.29 M | $19.50 B |
| 11/24/2025 | $33.98 | $34.64 (1.94%) | $34.92 | $33.79 | 2.48 M | $19.52 B |
| 11/21/2025 | $32.33 | $33.99 (5.13%) | $34.40 | $32.21 | 2.75 M | $19.16 B |
| 11/20/2025 | $33.16 | $32.24 (-2.77%) | $33.80 | $32.02 | 2.47 M | $18.17 B |
| 11/19/2025 | $32.84 | $32.94 (0.3%) | $33.25 | $32.54 | 2.06 M | $18.57 B |
| 11/18/2025 | $32.74 | $32.85 (0.34%) | $33.21 | $32.19 | 2.35 M | $18.52 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.
