5 DAY PERFORMANCE
+10.11%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-44.80%
6 MONTH PERFORMANCE
+9.98%
YEAR-TO-DATE PERFORMANCE
+35.68%
1 YEAR PERFORMANCE
+44.01%
GlobalFoundries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $49.03 | $48.75 (-0.57%) | $49.18 | $47.87 | 1.45 M | |
| 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 |
| 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 |
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.
