5 DAY PERFORMANCE
-41.25%
1 MONTH PERFORMANCE
-44.68%
3 MONTH PERFORMANCE
+9.98%
6 MONTH PERFORMANCE
+30.09%
YEAR-TO-DATE PERFORMANCE
+35.68%
1 YEAR PERFORMANCE
+26.45%
GlobalFoundries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $88.30 | $89.73 (1.62%) | $90.78 | $88.11 | 2.96 M | $50.00 B |
| 06/18/2026 | $83.42 | $85.83 (2.89%) | $85.92 | $82.31 | 2.98 M | $47.64 B |
| 06/17/2026 | $81.99 | $80.64 (-1.65%) | $83.73 | $80.41 | 2.40 M | $44.76 B |
| 06/16/2026 | $83.33 | $79.92 (-4.09%) | $84.87 | $79.85 | 2.02 M | $44.36 B |
| 06/15/2026 | $85.40 | $83.98 (-1.66%) | $86.00 | $82.54 | 2.07 M | $46.61 B |
| 06/12/2026 | $80.37 | $81.38 (1.26%) | $82.71 | $79.00 | 2.16 M | $45.17 B |
| 06/11/2026 | $77.00 | $80.74 (4.86%) | $80.82 | $76.19 | 3.24 M | $44.81 B |
| 06/10/2026 | $75.26 | $74.82 (-0.58%) | $77.08 | $73.32 | 3.17 M | $41.53 B |
| 06/09/2026 | $78.80 | $75.26 (-4.49%) | $79.68 | $70.49 | 3.95 M | $41.77 B |
| 06/08/2026 | $78.77 | $77.31 (-1.85%) | $78.95 | $76.68 | 3.13 M | $42.91 B |
| 06/05/2026 | $82.00 | $75.53 (-7.89%) | $82.54 | $75.22 | 7.05 M | $41.92 B |
| 06/04/2026 | $81.78 | $84.70 (3.57%) | $86.85 | $81.30 | 3.91 M | $47.01 B |
| 06/03/2026 | $86.50 | $85.99 (-0.59%) | $88.50 | $83.31 | 5.40 M | $47.72 B |
| 06/02/2026 | $81.61 | $84.60 (3.66%) | $85.74 | $80.01 | 5.78 M | $46.95 B |
| 06/01/2026 | $77.65 | $79.93 (2.94%) | $81.00 | $76.34 | 6.51 M | $44.36 B |
| 05/29/2026 | $81.03 | $79.97 (-1.31%) | $82.79 | $79.27 | 5.89 M | $44.38 B |
| 05/28/2026 | $81.13 | $80.63 (-0.62%) | $82.12 | $79.50 | 9.60 M | $44.75 B |
| 05/27/2026 | $82.89 | $81.11 (-2.15%) | $83.30 | $78.89 | 21.66 M | $45.02 B |
| 05/26/2026 | $87.64 | $89.96 (2.65%) | $92.55 | $82.85 | 11.49 M | $49.93 B |
| 05/22/2026 | $85.68 | $85.64 (-0.05%) | $89.90 | $85.06 | 11.82 M | $47.53 B |
| 05/21/2026 | $78.07 | $81.35 (4.2%) | $81.46 | $75.11 | 11.01 M | $45.15 B |
| 05/20/2026 | $67.71 | $70.79 (4.55%) | $70.83 | $67.23 | 3.34 M | $39.29 B |
| 05/19/2026 | $66.33 | $66.68 (0.53%) | $68.52 | $65.51 | 2.88 M | $37.01 B |
| 05/18/2026 | $71.47 | $67.84 (-5.08%) | $71.96 | $66.58 | 3.76 M | $37.65 B |
| 05/15/2026 | $71.51 | $71.03 (-0.67%) | $71.82 | $70.07 | 3.29 M | $39.42 B |
| 05/14/2026 | $74.97 | $73.84 (-1.51%) | $75.33 | $72.89 | 2.33 M | $40.98 B |
| 05/13/2026 | $74.50 | $74.99 (0.66%) | $75.65 | $73.37 | 3.07 M | $41.62 B |
| 05/12/2026 | $72.90 | $72.15 (-1.03%) | $73.37 | $69.77 | 4.24 M | $40.04 B |
| 05/11/2026 | $75.30 | $74.99 (-0.41%) | $76.98 | $73.56 | 3.36 M | $41.62 B |
| 05/08/2026 | $71.99 | $74.12 (2.96%) | $75.17 | $70.60 | 6.17 M | $41.14 B |
| 05/07/2026 | $72.15 | $70.93 (-1.69%) | $76.37 | $68.93 | 9.00 M | $39.37 B |
| 05/06/2026 | $75.51 | $72.30 (-4.25%) | $75.53 | $69.83 | 8.08 M | $40.13 B |
| 05/05/2026 | $70.00 | $74.04 (5.77%) | $74.39 | $68.02 | 9.14 M | $41.09 B |
| 05/04/2026 | $68.84 | $67.75 (-1.58%) | $69.30 | $66.82 | 5.84 M | $37.60 B |
| 05/01/2026 | $64.20 | $64.91 (1.11%) | $65.05 | $63.36 | 2.03 M | $36.03 B |
| 04/30/2026 | $63.00 | $64.60 (2.54%) | $64.86 | $62.26 | 3.91 M | $35.85 B |
| 04/29/2026 | $60.69 | $62.74 (3.38%) | $63.69 | $60.10 | 4.58 M | $34.82 B |
| 04/28/2026 | $58.21 | $59.49 (2.2%) | $59.79 | $57.93 | 3.23 M | $33.02 B |
| 04/27/2026 | $61.89 | $60.35 (-2.49%) | $61.98 | $59.20 | 3.58 M | $33.49 B |
| 04/24/2026 | $64.72 | $61.79 (-4.53%) | $65.05 | $61.41 | 4.13 M | $34.29 B |
| 04/23/2026 | $59.64 | $61.54 (3.19%) | $63.68 | $59.27 | 4.66 M | $34.15 B |
| 04/22/2026 | $60.26 | $60.39 (0.22%) | $60.54 | $58.75 | 3.00 M | $33.52 B |
| 04/21/2026 | $59.67 | $59.25 (-0.7%) | $60.98 | $58.40 | 5.69 M | $32.88 B |
| 04/20/2026 | $58.44 | $58.76 (0.55%) | $60.07 | $56.65 | 8.78 M | $32.61 B |
| 04/17/2026 | $52.06 | $54.75 (5.17%) | $54.98 | $52.00 | 5.08 M | $30.39 B |
| 04/16/2026 | $48.71 | $50.39 (3.45%) | $51.01 | $48.50 | 3.82 M | $27.97 B |
| 04/15/2026 | $48.31 | $48.31 (0%) | $48.85 | $47.37 | 2.64 M | $26.81 B |
| 04/14/2026 | $49.35 | $48.41 (-1.9%) | $49.37 | $48.25 | 2.29 M | $26.87 B |
| 04/13/2026 | $48.59 | $49.03 (0.91%) | $49.58 | $48.11 | 1.63 M | $27.21 B |
| 04/10/2026 | $49.33 | $48.93 (-0.81%) | $50.11 | $48.75 | 2.60 M | $27.16 B |
| 04/09/2026 | $47.60 | $48.70 (2.31%) | $49.25 | $47.12 | 2.93 M | $27.03 B |
| 04/08/2026 | $46.13 | $47.80 (3.62%) | $47.96 | $45.69 | 3.88 M | $26.53 B |
| 04/07/2026 | $43.51 | $43.93 (0.97%) | $44.00 | $42.41 | 1.67 M | $24.38 B |
| 04/06/2026 | $43.81 | $43.61 (-0.46%) | $44.84 | $42.78 | 1.88 M | $24.20 B |
| 04/02/2026 | $42.96 | $43.75 (1.84%) | $44.52 | $42.60 | 2.43 M | $24.28 B |
| 04/01/2026 | $45.04 | $44.24 (-1.78%) | $45.75 | $43.87 | 3.43 M | $24.55 B |
| 03/31/2026 | $42.07 | $44.48 (5.73%) | $44.71 | $41.89 | 3.37 M | $24.69 B |
| 03/30/2026 | $43.49 | $41.38 (-4.85%) | $44.01 | $40.54 | 4.48 M | $22.97 B |
| 03/27/2026 | $43.78 | $42.94 (-1.92%) | $44.43 | $42.62 | 2.02 M | $23.83 B |
| 03/26/2026 | $45.99 | $44.57 (-3.09%) | $46.49 | $44.42 | 2.36 M | $24.74 B |
| 03/25/2026 | $46.72 | $46.74 (0.04%) | $47.76 | $46.44 | 4.00 M | $25.94 B |
| 03/24/2026 | $43.33 | $46.08 (6.35%) | $46.94 | $43.28 | 4.04 M | $25.57 B |
| 03/23/2026 | $44.49 | $43.96 (-1.19%) | $44.58 | $43.50 | 2.44 M | $24.40 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.
