5 DAY PERFORMANCE
-26.66%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
+15.65%
6 MONTH PERFORMANCE
+32.98%
YEAR-TO-DATE PERFORMANCE
+35.68%
1 YEAR PERFORMANCE
+32.05%
GlobalFoundries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $70.00 | $74.04 (5.77%) | $74.39 | $68.02 | 9.11 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 |
| 03/20/2026 | $43.06 | $43.08 (0.05%) | $44.38 | $42.65 | 8.01 M | $23.91 B |
| 03/19/2026 | $41.57 | $43.36 (4.31%) | $43.39 | $41.10 | 5.06 M | $24.06 B |
| 03/18/2026 | $43.25 | $42.47 (-1.8%) | $43.45 | $42.44 | 3.45 M | $23.57 B |
| 03/17/2026 | $43.58 | $43.25 (-0.76%) | $44.75 | $43.02 | 3.63 M | $24.00 B |
| 03/16/2026 | $42.98 | $43.77 (1.84%) | $44.16 | $42.40 | 5.68 M | $24.29 B |
| 03/13/2026 | $41.85 | $41.86 (0.02%) | $42.26 | $41.21 | 4.91 M | $23.23 B |
| 03/12/2026 | $42.37 | $41.59 (-1.84%) | $43.24 | $41.00 | 16.82 M | $23.08 B |
| 03/11/2026 | $47.10 | $44.09 (-6.39%) | $47.55 | $42.82 | 3.75 M | $24.47 B |
| 03/10/2026 | $47.24 | $46.63 (-1.29%) | $48.25 | $46.54 | 2.52 M | $25.88 B |
| 03/09/2026 | $45.85 | $47.38 (3.34%) | $47.42 | $44.52 | 4.09 M | $26.30 B |
| 03/06/2026 | $47.35 | $46.88 (-0.99%) | $47.87 | $46.28 | 2.64 M | $26.02 B |
| 03/05/2026 | $47.63 | $48.33 (1.47%) | $50.15 | $46.83 | 3.83 M | $26.82 B |
| 03/04/2026 | $47.81 | $47.57 (-0.5%) | $48.20 | $46.50 | 2.37 M | $26.40 B |
| 03/03/2026 | $48.06 | $47.22 (-1.75%) | $48.23 | $46.75 | 3.09 M | $26.21 B |
| 03/02/2026 | $46.59 | $49.87 (7.04%) | $50.06 | $46.02 | 3.85 M | $27.68 B |
| 02/27/2026 | $45.90 | $47.55 (3.59%) | $47.59 | $45.50 | 2.84 M | $26.39 B |
| 02/26/2026 | $48.80 | $46.92 (-3.85%) | $48.96 | $45.72 | 4.28 M | $26.04 B |
| 02/25/2026 | $47.70 | $48.86 (2.43%) | $48.98 | $47.63 | 2.81 M | $27.12 B |
| 02/24/2026 | $46.92 | $47.62 (1.49%) | $47.92 | $46.84 | 3.10 M | $26.43 B |
| 02/23/2026 | $45.78 | $46.16 (0.83%) | $46.62 | $45.57 | 2.20 M | $25.62 B |
| 02/20/2026 | $45.23 | $46.19 (2.12%) | $47.17 | $45.20 | 2.50 M | $25.64 B |
| 02/19/2026 | $46.33 | $45.44 (-1.92%) | $46.87 | $45.30 | 2.44 M | $25.22 B |
| 02/18/2026 | $48.28 | $46.55 (-3.58%) | $48.69 | $46.10 | 3.02 M | $25.84 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 |
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.
