5 DAY PERFORMANCE
+13.08%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-4.21%
6 MONTH PERFORMANCE
-36.01%
YEAR-TO-DATE PERFORMANCE
+35.68%
1 YEAR PERFORMANCE
+32.98%
GlobalFoundries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $41.53 | $40.34 (-2.87%) | $42.20 | $39.03 | 9.88 M | $22.15 B |
| 11/03/2026 | $42.78 | $42.89 (0.26%) | $43.93 | $42.56 | 5.17 M | $23.55 B |
| 11/02/2026 | $42.46 | $41.82 (-1.51%) | $42.98 | $41.42 | 4.63 M | $22.96 B |
| 10/30/2026 | $43.05 | $41.90 (-2.67%) | $43.29 | $40.80 | 5.31 M | $23.00 B |
| 10/29/2026 | $45.36 | $45.85 (1.08%) | $46.46 | $45.01 | 2.85 M | $25.17 B |
| 10/28/2026 | $47.14 | $46.11 (-2.18%) | $47.20 | $45.18 | 5.43 M | $25.31 B |
| 10/27/2026 | $45.66 | $46.70 (2.28%) | $46.83 | $45.34 | 2.81 M | $25.64 B |
| 10/26/2026 | $44.59 | $45.00 (0.92%) | $46.00 | $43.72 | 3.29 M | $24.71 B |
| 10/23/2026 | $43.37 | $44.39 (2.35%) | $44.64 | $42.80 | 3.42 M | $24.37 B |
| 10/22/2026 | $46.26 | $43.37 (-6.25%) | $46.33 | $43.12 | 7.03 M | $23.81 B |
| 10/21/2026 | $47.52 | $47.70 (0.38%) | $49.06 | $47.03 | 7.29 M | $26.19 B |
| 10/20/2026 | $45.45 | $47.01 (3.43%) | $48.44 | $45.12 | 6.20 M | $25.81 B |
| 10/19/2026 | $48.10 | $46.11 (-4.14%) | $48.53 | $45.70 | 7.23 M | $25.31 B |
| 10/16/2026 | $48.00 | $46.68 (-2.75%) | $48.56 | $46.57 | 6.12 M | $25.63 B |
| 10/15/2026 | $46.90 | $48.76 (3.97%) | $48.87 | $45.61 | 8.58 M | $26.77 B |
| 10/14/2026 | $47.88 | $48.94 (2.21%) | $49.80 | $47.28 | 13.79 M | $26.87 B |
| 10/13/2026 | $47.04 | $46.70 (-0.72%) | $48.44 | $46.22 | 4.96 M | $25.64 B |
| 10/12/2026 | $47.50 | $48.34 (1.77%) | $48.98 | $46.82 | 7.73 M | $26.54 B |
| 10/09/2026 | $50.41 | $48.24 (-4.3%) | $50.90 | $47.55 | 5.94 M | $26.48 B |
| 10/08/2026 | $49.24 | $49.36 (0.24%) | $51.45 | $47.68 | 10.47 M | $27.10 B |
| 10/07/2026 | $47.27 | $48.07 (1.69%) | $48.21 | $47.18 | 2.98 M | $26.39 B |
| 10/06/2026 | $48.83 | $48.63 (-0.41%) | $49.47 | $48.50 | 2.42 M | $26.70 B |
| 10/05/2026 | $48.91 | $48.56 (-0.72%) | $49.20 | $47.50 | 4.46 M | $26.66 B |
| 10/02/2026 | $50.00 | $50.17 (0.34%) | $50.99 | $49.83 | 3.65 M | $27.54 B |
| 10/01/2026 | $47.92 | $48.68 (1.59%) | $48.99 | $47.61 | 2.34 M | $26.73 B |
| 09/30/2026 | $48.24 | $47.92 (-0.66%) | $48.59 | $47.43 | 2.27 M | $26.31 B |
| 09/29/2026 | $48.50 | $47.86 (-1.32%) | $48.88 | $47.60 | 2.28 M | $26.28 B |
| 09/28/2026 | $48.83 | $47.78 (-2.15%) | $49.06 | $46.64 | 3.19 M | $26.23 B |
| 09/25/2026 | $47.49 | $49.00 (3.18%) | $49.43 | $47.12 | 4.94 M | $26.90 B |
| 09/24/2026 | $45.56 | $47.05 (3.27%) | $47.08 | $45.39 | 4.73 M | $25.83 B |
| 09/23/2026 | $47.44 | $46.42 (-2.15%) | $47.90 | $46.35 | 3.27 M | $25.48 B |
| 09/22/2026 | $48.00 | $47.95 (-0.1%) | $49.37 | $47.80 | 4.50 M | $26.32 B |
| 09/21/2026 | $49.04 | $48.57 (-0.96%) | $49.18 | $47.87 | 3.97 M | $26.66 B |
| 09/18/2026 | $46.20 | $47.82 (3.51%) | $47.87 | $45.25 | 6.59 M | $26.25 B |
| 09/17/2026 | $44.87 | $45.84 (2.16%) | $47.10 | $44.56 | 6.39 M | $25.17 B |
| 09/16/2026 | $43.91 | $43.03 (-2%) | $44.16 | $42.56 | 2.75 M | $23.62 B |
| 09/15/2026 | $43.58 | $42.75 (-1.9%) | $44.41 | $42.15 | 3.91 M | $23.47 B |
| 09/14/2026 | $44.37 | $43.54 (-1.87%) | $45.36 | $43.51 | 4.00 M | $23.90 B |
| 09/11/2026 | $46.44 | $46.95 (1.1%) | $47.33 | $46.03 | 3.70 M | $25.78 B |
| 09/10/2026 | $44.83 | $45.96 (2.52%) | $46.30 | $44.64 | 3.03 M | $25.23 B |
| 09/09/2026 | $45.09 | $45.95 (1.91%) | $46.34 | $45.00 | 3.29 M | $25.23 B |
| 09/08/2026 | $46.30 | $45.09 (-2.61%) | $46.69 | $44.90 | 5.48 M | $24.75 B |
| 09/04/2026 | $44.88 | $45.21 (0.74%) | $45.62 | $44.53 | 2.64 M | $24.82 B |
| 09/03/2026 | $43.24 | $44.53 (2.98%) | $44.53 | $42.70 | 4.33 M | $24.45 B |
| 09/02/2026 | $44.42 | $43.97 (-1.01%) | $44.53 | $43.17 | 3.42 M | $24.14 B |
| 09/01/2026 | $43.88 | $43.93 (0.11%) | $44.47 | $43.26 | 4.07 M | $24.12 B |
| 08/31/2026 | $44.98 | $44.69 (-0.64%) | $45.42 | $44.39 | 3.39 M | $24.53 B |
| 08/28/2026 | $46.34 | $44.76 (-3.41%) | $46.45 | $44.53 | 3.31 M | $24.57 B |
| 08/27/2026 | $46.75 | $46.34 (-0.88%) | $47.12 | $45.62 | 5.08 M | $25.44 B |
| 08/26/2026 | $45.71 | $45.67 (-0.09%) | $46.04 | $45.11 | 4.58 M | $25.07 B |
| 08/25/2026 | $46.90 | $45.92 (-2.09%) | $46.90 | $45.54 | 3.79 M | $25.21 B |
| 08/24/2026 | $47.02 | $45.95 (-2.28%) | $47.17 | $45.45 | 3.68 M | $25.23 B |
| 08/21/2026 | $48.15 | $48.05 (-0.21%) | $48.40 | $46.96 | 2.71 M | $26.38 B |
| 08/20/2026 | $48.38 | $47.33 (-2.17%) | $48.63 | $47.07 | 3.43 M | $25.98 B |
| 08/19/2026 | $50.78 | $48.58 (-4.33%) | $51.00 | $48.09 | 3.38 M | $26.67 B |
| 08/18/2026 | $51.25 | $49.90 (-2.63%) | $51.61 | $49.56 | 3.37 M | $27.40 B |
| 08/17/2026 | $54.88 | $53.44 (-2.62%) | $55.58 | $53.27 | 4.20 M | $29.34 B |
| 08/14/2026 | $53.12 | $54.58 (2.75%) | $55.06 | $52.56 | 4.01 M | $29.96 B |
| 08/13/2026 | $52.62 | $52.69 (0.13%) | $53.64 | $52.52 | 3.18 M | $28.93 B |
| 08/12/2026 | $53.49 | $53.18 (-0.58%) | $53.72 | $52.30 | 4.23 M | $29.20 B |
| 08/11/2026 | $51.00 | $50.82 (-0.35%) | $51.82 | $50.44 | 2.82 M | $27.90 B |
| 08/10/2026 | $55.10 | $50.05 (-9.17%) | $55.55 | $50.03 | 6.57 M | $27.48 B |
| 08/07/2026 | $51.18 | $53.93 (5.37%) | $54.00 | $50.36 | 5.72 M | $29.61 B |
| 08/06/2026 | $48.54 | $50.36 (3.75%) | $52.04 | $47.55 | 4.95 M | $27.65 B |
| 08/05/2026 | $48.14 | $49.46 (2.74%) | $52.64 | $48.04 | 7.93 M | $27.15 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.
