5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
+7.57%
6 MONTH PERFORMANCE
-5.09%
YEAR-TO-DATE PERFORMANCE
-16.55%
1 YEAR PERFORMANCE
-20.21%
GLOBALFOUNDRIES Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.00 | $38.95 (2.5%) | $39.69 | $37.98 | 3.39 M | $21.95 B |
| 12/04/2025 | $37.95 | $37.58 (-0.97%) | $37.98 | $37.32 | 2.07 M | $21.18 B |
| 12/03/2025 | $37.10 | $38.09 (2.67%) | $38.14 | $37.02 | 2.11 M | $21.47 B |
| 12/02/2025 | $35.96 | $37.13 (3.25%) | $37.34 | $35.74 | 2.69 M | $20.93 B |
| 12/01/2025 | $35.37 | $35.88 (1.44%) | $36.25 | $35.31 | 2.65 M | $20.22 B |
| 11/28/2025 | $35.27 | $35.84 (1.62%) | $35.85 | $35.10 | 1.31 M | $20.20 B |
| 11/26/2025 | $34.50 | $35.27 (2.23%) | $35.55 | $34.33 | 2.35 M | $19.88 B |
| 11/25/2025 | $34.26 | $34.60 (0.99%) | $34.66 | $33.78 | 2.29 M | $19.50 B |
| 11/24/2025 | $33.98 | $34.64 (1.94%) | $34.92 | $33.79 | 2.48 M | $19.52 B |
| 11/21/2025 | $32.33 | $33.99 (5.13%) | $34.40 | $32.21 | 2.75 M | $19.16 B |
| 11/20/2025 | $33.16 | $32.24 (-2.77%) | $33.80 | $32.02 | 2.47 M | $18.17 B |
| 11/19/2025 | $32.84 | $32.94 (0.3%) | $33.25 | $32.54 | 2.06 M | $18.57 B |
| 11/18/2025 | $32.74 | $32.85 (0.34%) | $33.21 | $32.19 | 2.35 M | $18.52 B |
| 11/17/2025 | $32.88 | $32.96 (0.24%) | $33.89 | $32.67 | 2.68 M | $18.58 B |
| 11/14/2025 | $32.44 | $33.05 (1.88%) | $33.12 | $32.14 | 3.00 M | $18.63 B |
| 11/13/2025 | $33.88 | $32.72 (-3.42%) | $33.93 | $32.27 | 4.74 M | $18.44 B |
| 11/12/2025 | $37.06 | $34.17 (-7.8%) | $37.19 | $32.20 | 9.25 M | $18.96 B |
| 11/11/2025 | $34.60 | $34.81 (0.61%) | $35.24 | $34.27 | 4.02 M | $19.32 B |
| 11/10/2025 | $34.76 | $34.62 (-0.4%) | $35.09 | $34.31 | 3.52 M | $19.21 B |
| 11/07/2025 | $34.11 | $34.08 (-0.09%) | $34.17 | $32.64 | 2.73 M | $18.91 B |
| 11/06/2025 | $35.73 | $34.42 (-3.67%) | $35.78 | $34.36 | 2.52 M | $19.10 B |
| 11/05/2025 | $34.44 | $35.63 (3.46%) | $35.90 | $34.34 | 2.42 M | $19.77 B |
| 11/04/2025 | $35.07 | $34.42 (-1.85%) | $35.27 | $34.13 | 2.63 M | $19.10 B |
| 11/03/2025 | $35.67 | $35.66 (-0.03%) | $36.06 | $35.04 | 2.43 M | $19.79 B |
| 10/31/2025 | $35.89 | $35.60 (-0.81%) | $35.99 | $35.17 | 3.28 M | $19.76 B |
| 10/30/2025 | $34.61 | $36.06 (4.19%) | $37.20 | $34.45 | 6.00 M | $20.01 B |
| 10/29/2025 | $34.92 | $34.35 (-1.63%) | $34.98 | $34.19 | 2.17 M | $19.06 B |
| 10/28/2025 | $34.74 | $34.64 (-0.29%) | $35.45 | $34.04 | 3.62 M | $19.23 B |
| 10/27/2025 | $35.33 | $35.42 (0.25%) | $36.17 | $35.17 | 2.14 M | $19.66 B |
| 10/24/2025 | $36.19 | $35.32 (-2.4%) | $36.20 | $35.32 | 2.38 M | $19.60 B |
| 10/23/2025 | $34.16 | $35.17 (2.96%) | $35.20 | $34.06 | 1.90 M | $19.52 B |
| 10/22/2025 | $35.08 | $34.48 (-1.71%) | $35.46 | $34.14 | 2.48 M | $19.14 B |
| 10/21/2025 | $35.47 | $35.56 (0.25%) | $35.99 | $35.37 | 1.87 M | $19.74 B |
| 10/20/2025 | $34.80 | $35.57 (2.21%) | $35.86 | $34.63 | 2.77 M | $19.74 B |
| 10/17/2025 | $34.33 | $34.59 (0.76%) | $34.71 | $33.92 | 1.89 M | $19.20 B |
| 10/16/2025 | $35.57 | $34.58 (-2.78%) | $35.57 | $34.18 | 1.95 M | $19.19 B |
| 10/15/2025 | $35.72 | $35.10 (-1.74%) | $35.76 | $34.50 | 2.54 M | $19.48 B |
| 10/14/2025 | $33.87 | $35.14 (3.75%) | $35.74 | $33.60 | 2.62 M | $19.50 B |
| 10/13/2025 | $33.35 | $34.40 (3.15%) | $34.40 | $33.30 | 2.78 M | $19.09 B |
| 10/10/2025 | $35.40 | $32.96 (-6.89%) | $35.54 | $32.94 | 4.39 M | $18.29 B |
| 10/09/2025 | $35.93 | $35.33 (-1.67%) | $35.97 | $34.66 | 2.66 M | $19.61 B |
| 10/08/2025 | $34.71 | $35.90 (3.43%) | $35.95 | $34.52 | 3.23 M | $19.92 B |
| 10/07/2025 | $36.20 | $34.91 (-3.56%) | $36.50 | $34.67 | 2.67 M | $19.38 B |
| 10/06/2025 | $37.60 | $35.94 (-4.41%) | $37.60 | $35.80 | 3.57 M | $19.95 B |
| 10/03/2025 | $35.49 | $35.81 (0.9%) | $36.55 | $35.29 | 3.14 M | $19.87 B |
| 10/02/2025 | $34.93 | $35.74 (2.32%) | $36.00 | $34.50 | 4.52 M | $19.84 B |
| 10/01/2025 | $35.51 | $34.51 (-2.82%) | $35.83 | $34.26 | 4.20 M | $19.15 B |
| 09/30/2025 | $36.94 | $35.84 (-2.98%) | $36.96 | $34.81 | 8.55 M | $19.89 B |
| 09/29/2025 | $37.01 | $37.03 (0.05%) | $38.34 | $36.92 | 7.81 M | $20.55 B |
| 09/26/2025 | $36.61 | $35.59 (-2.79%) | $36.98 | $34.23 | 8.50 M | $19.75 B |
| 09/25/2025 | $33.01 | $32.84 (-0.52%) | $33.10 | $32.29 | 1.50 M | $18.23 B |
| 09/24/2025 | $33.16 | $33.15 (-0.03%) | $33.74 | $32.85 | 2.11 M | $18.40 B |
| 09/23/2025 | $33.23 | $33.07 (-0.48%) | $33.83 | $32.88 | 2.35 M | $18.35 B |
| 09/22/2025 | $32.90 | $33.17 (0.82%) | $33.47 | $32.66 | 3.52 M | $18.41 B |
| 09/19/2025 | $33.35 | $32.90 (-1.35%) | $33.36 | $32.56 | 6.92 M | $18.26 B |
| 09/18/2025 | $33.21 | $33.27 (0.18%) | $33.65 | $32.76 | 2.93 M | $18.46 B |
| 09/17/2025 | $32.07 | $32.20 (0.41%) | $33.48 | $31.91 | 2.49 M | $17.87 B |
| 09/16/2025 | $32.51 | $32.02 (-1.51%) | $32.78 | $31.85 | 2.27 M | $17.77 B |
| 09/15/2025 | $31.70 | $32.22 (1.64%) | $32.38 | $31.59 | 3.58 M | $17.88 B |
| 09/12/2025 | $32.22 | $31.67 (-1.71%) | $32.22 | $31.66 | 1.99 M | $17.58 B |
| 09/11/2025 | $31.87 | $32.17 (0.94%) | $32.39 | $31.75 | 2.31 M | $17.85 B |
| 09/10/2025 | $32.26 | $31.84 (-1.3%) | $32.66 | $31.73 | 4.57 M | $17.67 B |
| 09/09/2025 | $32.92 | $32.15 (-2.34%) | $33.00 | $32.07 | 2.49 M | $17.84 B |
| 09/08/2025 | $33.44 | $32.93 (-1.53%) | $33.52 | $32.64 | 2.58 M | $18.28 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.
