5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-28.04%
3 MONTH PERFORMANCE
-33.20%
6 MONTH PERFORMANCE
+10.42%
YEAR-TO-DATE PERFORMANCE
+35.68%
1 YEAR PERFORMANCE
+46.78%
GlobalFoundries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $53.18 | $52.02 (-2.18%) | $53.18 | $51.46 | 6.91 M | $28.56 B |
| 08/03/2026 | $48.05 | $50.01 (4.08%) | $50.73 | $48.00 | 4.08 M | $27.46 B |
| 07/31/2026 | $52.22 | $49.99 (-4.27%) | $53.24 | $49.80 | 4.77 M | $27.74 B |
| 07/30/2026 | $48.93 | $49.89 (1.96%) | $50.87 | $48.86 | 4.05 M | $27.69 B |
| 07/29/2026 | $48.98 | $47.07 (-3.9%) | $49.97 | $46.39 | 5.86 M | $26.12 B |
| 07/28/2026 | $50.90 | $49.02 (-3.69%) | $51.17 | $48.68 | 4.42 M | $27.21 B |
| 07/27/2026 | $54.18 | $53.18 (-1.85%) | $54.47 | $50.67 | 4.18 M | $29.51 B |
| 07/24/2026 | $55.93 | $53.53 (-4.29%) | $56.74 | $52.96 | 3.82 M | $29.71 B |
| 07/23/2026 | $57.45 | $56.91 (-0.94%) | $58.55 | $56.39 | 2.43 M | $31.59 B |
| 07/22/2026 | $57.81 | $58.49 (1.18%) | $59.76 | $57.68 | 3.10 M | $32.46 B |
| 07/21/2026 | $59.50 | $59.39 (-0.18%) | $59.91 | $57.82 | 5.44 M | $32.96 B |
| 07/20/2026 | $58.22 | $56.81 (-2.42%) | $59.00 | $56.62 | 2.58 M | $31.53 B |
| 07/17/2026 | $55.86 | $57.48 (2.9%) | $59.01 | $55.17 | 3.61 M | $31.90 B |
| 07/16/2026 | $59.05 | $58.24 (-1.37%) | $59.41 | $57.05 | 5.75 M | $32.32 B |
| 07/15/2026 | $64.53 | $61.41 (-4.83%) | $64.59 | $59.34 | 3.81 M | $34.08 B |
| 07/14/2026 | $67.64 | $63.39 (-6.28%) | $67.64 | $63.18 | 3.71 M | $35.18 B |
| 07/13/2026 | $67.01 | $63.94 (-4.58%) | $67.50 | $63.86 | 2.40 M | $35.49 B |
| 07/10/2026 | $68.00 | $68.97 (1.43%) | $69.87 | $67.97 | 1.38 M | $38.28 B |
| 07/09/2026 | $70.90 | $69.71 (-1.68%) | $72.16 | $69.41 | 1.92 M | $38.69 B |
| 07/08/2026 | $65.62 | $67.97 (3.58%) | $68.32 | $65.51 | 2.35 M | $37.72 B |
| 07/07/2026 | $66.01 | $65.84 (-0.26%) | $67.06 | $63.33 | 4.68 M | $36.54 B |
| 07/06/2026 | $71.84 | $68.91 (-4.08%) | $72.46 | $68.27 | 4.15 M | $38.25 B |
| 07/02/2026 | $77.47 | $69.84 (-9.85%) | $77.59 | $68.49 | 3.80 M | $38.76 B |
| 07/01/2026 | $76.86 | $77.23 (0.48%) | $80.07 | $76.53 | 3.04 M | $42.86 B |
| 06/30/2026 | $80.88 | $82.41 (1.89%) | $82.80 | $80.37 | 3.29 M | $45.74 B |
| 06/29/2026 | $79.55 | $81.00 (1.82%) | $81.67 | $75.58 | 2.92 M | $44.96 B |
| 06/26/2026 | $81.69 | $79.78 (-2.34%) | $81.69 | $78.80 | 3.61 M | $44.28 B |
| 06/25/2026 | $87.02 | $86.12 (-1.03%) | $88.74 | $82.75 | 2.62 M | $47.80 B |
| 06/24/2026 | $83.53 | $83.70 (0.2%) | $85.17 | $81.58 | 3.23 M | $46.45 B |
| 06/23/2026 | $83.75 | $83.39 (-0.43%) | $86.41 | $82.38 | 3.46 M | $46.28 B |
| 06/22/2026 | $88.38 | $89.67 (1.46%) | $90.78 | $88.11 | 3.91 M | $49.77 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 |
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.
