GlobalFoundries Inc. (BIT:1GFS)
Italy
· Delayed Price · Currency is EUR 33.87
+1.57 (4.86%)
At close: Dec 5, 2025
GlobalFoundries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 4.86% | - |
| Dec 4, 2025 | 32.75 | 32.75 | 32.43 | 32.30 | 32.30 | 1.03% | 115 |
| Dec 3, 2025 | 32.09 | 32.09 | 32.04 | 31.97 | 31.97 | 2.21% | 40 |
| Dec 2, 2025 | 30.40 | 31.01 | 30.40 | 31.28 | 31.28 | 1.36% | 284 |
| Dec 1, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.69% | - |
| Nov 28, 2025 | 30.00 | 30.79 | 30.00 | 31.39 | 31.39 | -8.80% | 58 |
| Nov 27, 2025 | 28.91 | 28.91 | 28.91 | 34.42 | 34.42 | 13.15% | 55 |
| Nov 26, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 2.81% | - |
| Nov 25, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.37% | - |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.31% | - |
| Nov 21, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.83% | - |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.90% | - |
| Nov 19, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.17% | - |
| Nov 18, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -2.93% | - |
| Nov 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 2.40% | - |
| Nov 14, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.53% | - |
| Nov 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.57% | - |
| Nov 12, 2025 | 31.86 | 31.86 | 28.29 | 28.29 | 28.29 | -5.64% | 173 |
| Nov 11, 2025 | 30.37 | 30.37 | 30.37 | 29.98 | 29.98 | 0.57% | 128 |
| Nov 10, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 4.63% | - |
| Nov 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -5.35% | - |
| Nov 6, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.34% | - |
| Nov 5, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 2.14% | - |
| Nov 4, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -3.43% | - |
| Nov 3, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.98% | - |
| Oct 31, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -2.73% | - |
| Oct 30, 2025 | 31.31 | 31.31 | 30.63 | 31.49 | 31.49 | 5.53% | 183 |
| Oct 29, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.36% | - |
| Oct 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.21% | - |
| Oct 27, 2025 | 31.05 | 31.05 | 30.59 | 30.62 | 30.62 | 0.23% | 155 |
| Oct 24, 2025 | 30.65 | 30.65 | 30.65 | 30.55 | 30.55 | 2.35% | 352 |
| Oct 23, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.83% | - |
| Oct 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.34% | - |
| Oct 21, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.88% | - |
| Oct 20, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 3.98% | - |
| Oct 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.87% | - |
| Oct 16, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.61% | - |
| Oct 15, 2025 | 30.93 | 30.93 | 30.93 | 30.43 | 30.43 | 2.32% | 67 |
| Oct 14, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.71% | - |
| Oct 13, 2025 | 29.36 | 29.36 | 29.36 | 29.24 | 29.24 | 1.11% | 300 |
| Oct 10, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -5.02% | - |
| Oct 9, 2025 | 30.65 | 30.65 | 30.57 | 30.45 | 30.45 | 0.53% | 1,850 |
| Oct 8, 2025 | 30.34 | 30.34 | 30.19 | 30.29 | 30.29 | 0.53% | 77 |
| Oct 7, 2025 | 30.39 | 30.39 | 30.39 | 30.13 | 30.13 | -3.09% | 350 |
| Oct 6, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.04% | - |
| Oct 3, 2025 | 29.58 | 30.79 | 29.58 | 30.77 | 30.77 | 2.60% | 110 |
| Oct 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.74% | - |
| Oct 1, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -3.53% | - |
| Sep 30, 2025 | 31.40 | 31.40 | 31.18 | 30.86 | 30.86 | -2.99% | 120 |
| Sep 29, 2025 | 31.77 | 32.44 | 31.07 | 31.81 | 31.81 | 8.05% | 414 |