5 DAY PERFORMANCE
+9.45%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-0.45%
6 MONTH PERFORMANCE
+9.75%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
-18.93%
GLOBALFOUNDRIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.62 | $36.86 (-2.02%) | $38.30 | $36.75 | 1.35 M | $20.60 B |
| 03/11/2025 | $40.46 | $37.25 (-7.93%) | $40.58 | $36.20 | 3.61 M | $20.60 B |
| 03/10/2025 | $39.81 | $39.74 (-0.18%) | $41.82 | $39.26 | 3.19 M | $21.98 B |
| 03/07/2025 | $38.90 | $40.00 (2.83%) | $40.19 | $38.84 | 2.29 M | $22.12 B |
| 03/06/2025 | $37.30 | $38.39 (2.92%) | $38.54 | $37.15 | 1.67 M | $21.23 B |
| 03/05/2025 | $38.07 | $38.24 (0.45%) | $38.53 | $36.82 | 1.82 M | $21.15 B |
| 03/04/2025 | $37.00 | $37.57 (1.54%) | $38.63 | $36.74 | 2.36 M | $20.78 B |
| 03/03/2025 | $39.44 | $36.88 (-6.49%) | $39.50 | $36.64 | 1.63 M | $20.39 B |
| 02/28/2025 | $38.55 | $38.77 (0.57%) | $39.50 | $37.94 | 1.91 M | $21.40 B |
| 02/27/2025 | $40.93 | $38.35 (-6.3%) | $41.26 | $38.34 | 1.95 M | $21.17 B |
| 02/26/2025 | $40.86 | $40.61 (-0.61%) | $40.99 | $40.16 | 2.11 M | $22.42 B |
| 02/25/2025 | $41.33 | $40.64 (-1.67%) | $42.16 | $40.51 | 1.55 M | $22.43 B |
| 02/24/2025 | $42.59 | $41.52 (-2.51%) | $43.00 | $41.42 | 2.71 M | $22.92 B |
| 02/21/2025 | $44.71 | $42.43 (-5.1%) | $44.97 | $42.11 | 2.38 M | $23.42 B |
| 02/20/2025 | $46.23 | $44.55 (-3.63%) | $47.69 | $44.32 | 3.87 M | $24.59 B |
| 02/19/2025 | $46.33 | $45.79 (-1.17%) | $46.50 | $45.16 | 2.21 M | $25.28 B |
| 02/18/2025 | $43.40 | $46.01 (6.01%) | $46.10 | $43.40 | 3.09 M | $25.40 B |
| 02/14/2025 | $43.50 | $43.16 (-0.78%) | $44.25 | $43.03 | 2.21 M | $23.82 B |
| 02/13/2025 | $43.55 | $42.82 (-1.68%) | $44.80 | $42.41 | 3.89 M | $23.64 B |
| 02/12/2025 | $40.25 | $43.55 (8.2%) | $43.60 | $40.25 | 4.95 M | $24.04 B |
| 02/11/2025 | $36.50 | $40.10 (9.86%) | $40.57 | $36.27 | 6.97 M | $22.14 B |
| 02/10/2025 | $38.68 | $37.74 (-2.43%) | $39.57 | $37.59 | 4.23 M | $20.83 B |
| 02/07/2025 | $38.70 | $38.45 (-0.65%) | $38.70 | $37.77 | 3.10 M | $21.22 B |
| 02/06/2025 | $40.12 | $38.60 (-3.79%) | $40.45 | $38.59 | 2.68 M | $21.31 B |
| 02/05/2025 | $40.26 | $40.58 (0.79%) | $41.09 | $39.39 | 1.95 M | $22.40 B |
| 02/04/2025 | $40.95 | $40.55 (-0.98%) | $41.18 | $40.17 | 1.63 M | $22.38 B |
| 02/03/2025 | $40.71 | $41.40 (1.69%) | $42.13 | $40.44 | 2.35 M | $22.85 B |
| 01/31/2025 | $41.71 | $41.47 (-0.58%) | $42.58 | $41.05 | 1.50 M | $22.89 B |
| 01/30/2025 | $41.99 | $41.50 (-1.17%) | $42.00 | $40.98 | 1.09 M | $22.91 B |
| 01/29/2025 | $41.57 | $41.38 (-0.46%) | $41.99 | $40.99 | 1.54 M | $22.84 B |
| 01/28/2025 | $41.02 | $41.20 (0.44%) | $41.67 | $40.45 | 2.42 M | $22.74 B |
| 01/27/2025 | $40.44 | $41.18 (1.83%) | $41.62 | $40.44 | 2.68 M | $22.73 B |
| 01/24/2025 | $41.00 | $41.67 (1.63%) | $42.28 | $41.00 | 1.35 M | $23.00 B |
| 01/23/2025 | $41.77 | $41.67 (-0.24%) | $42.12 | $41.30 | 2.12 M | $23.00 B |
| 01/22/2025 | $42.70 | $42.36 (-0.8%) | $43.38 | $42.29 | 1.51 M | $23.38 B |
| 01/21/2025 | $43.14 | $42.68 (-1.07%) | $43.43 | $42.33 | 1.30 M | $23.56 B |
| 01/17/2025 | $43.09 | $43.10 (0.02%) | $44.50 | $42.50 | 2.52 M | $23.79 B |
| 01/16/2025 | $42.03 | $40.93 (-2.62%) | $42.23 | $40.74 | 1.42 M | $22.59 B |
| 01/15/2025 | $42.38 | $41.84 (-1.27%) | $42.48 | $41.82 | 1.21 M | $23.10 B |
| 01/14/2025 | $41.08 | $41.17 (0.22%) | $41.33 | $40.42 | 1.17 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 |
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.
