GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.00	39.69	37.98	38.95	38.95	3.65%	3,362,833
Dec 4, 2025	37.95	37.98	37.32	37.58	37.58	-1.34%	2,068,334
Dec 3, 2025	37.10	38.14	37.02	38.09	38.09	2.59%	2,105,648
Dec 2, 2025	35.96	37.34	35.74	37.13	37.13	3.48%	2,648,032
Dec 1, 2025	35.37	36.25	35.31	35.88	35.88	0.11%	2,652,947
Nov 28, 2025	35.27	35.85	35.10	35.84	35.84	1.62%	1,311,850
Nov 26, 2025	34.50	35.55	34.33	35.27	35.27	1.94%	2,349,270
Nov 25, 2025	34.26	34.66	33.78	34.60	34.60	-0.12%	2,221,117
Nov 24, 2025	33.98	34.92	33.79	34.64	34.64	1.91%	2,324,127
Nov 21, 2025	32.33	34.40	32.21	33.99	33.99	5.43%	2,748,959
Nov 20, 2025	33.16	33.80	32.02	32.24	32.24	-2.13%	2,469,896
Nov 19, 2025	32.84	33.25	32.54	32.94	32.94	0.27%	2,060,012
Nov 18, 2025	32.74	33.21	32.19	32.85	32.85	-0.33%	2,350,620
Nov 17, 2025	32.88	33.89	32.67	32.96	32.96	-0.27%	2,679,705
Nov 14, 2025	32.44	33.12	32.14	33.05	33.05	1.01%	3,000,147
Nov 13, 2025	33.88	33.93	32.27	32.72	32.72	-4.24%	4,740,892
Nov 12, 2025	37.06	37.19	32.20	34.17	34.17	-1.84%	9,250,072
Nov 11, 2025	34.60	35.24	34.27	34.81	34.81	0.55%	4,024,838
Nov 10, 2025	34.76	35.09	34.31	34.62	34.62	1.58%	3,519,918
Nov 7, 2025	34.11	34.18	32.64	34.08	34.08	-0.99%	2,732,792
Nov 6, 2025	35.73	35.78	34.36	34.42	34.42	-3.40%	2,517,304
Nov 5, 2025	34.44	35.90	34.34	35.63	35.63	3.52%	2,419,599
Nov 4, 2025	35.07	35.27	34.13	34.42	34.42	-3.48%	2,633,586
Nov 3, 2025	35.67	36.06	35.04	35.66	35.66	0.17%	2,432,428
Oct 31, 2025	35.89	35.99	35.17	35.60	35.60	-1.28%	3,278,949
Oct 30, 2025	34.61	37.20	34.45	36.06	36.06	4.98%	5,995,103
Oct 29, 2025	34.92	34.98	34.19	34.35	34.35	-0.84%	2,171,994
Oct 28, 2025	34.74	35.45	34.04	34.64	34.64	-2.20%	3,619,307
Oct 27, 2025	35.33	36.17	35.17	35.42	35.42	0.28%	2,140,470
Oct 24, 2025	36.19	36.20	35.32	35.32	35.32	0.43%	2,382,748
Oct 23, 2025	34.16	35.20	34.06	35.17	35.17	2.00%	1,896,067
Oct 22, 2025	35.08	35.46	34.14	34.48	34.48	-3.04%	2,476,563
Oct 21, 2025	35.47	35.99	35.37	35.56	35.56	-0.03%	1,872,950
Oct 20, 2025	34.80	35.86	34.63	35.57	35.57	2.83%	2,766,290
Oct 17, 2025	34.33	34.71	33.92	34.59	34.59	0.04%	1,890,075
Oct 16, 2025	35.57	35.57	34.18	34.58	34.58	-1.50%	1,952,232
Oct 15, 2025	35.72	35.76	34.50	35.10	35.10	-0.11%	2,539,533
Oct 14, 2025	33.87	35.74	33.60	35.14	35.14	2.15%	2,622,337
Oct 13, 2025	33.35	34.40	33.30	34.40	34.40	4.37%	2,783,620
Oct 10, 2025	35.40	35.54	32.94	32.96	32.96	-6.71%	4,388,470
Oct 9, 2025	35.93	35.97	34.66	35.33	35.33	-1.59%	2,660,558
Oct 8, 2025	34.71	35.95	34.52	35.90	35.90	2.84%	3,233,996
Oct 7, 2025	36.20	36.50	34.67	34.91	34.91	-2.87%	2,673,488
Oct 6, 2025	37.60	37.60	35.80	35.94	35.94	0.36%	3,573,739
Oct 3, 2025	35.50	36.55	35.29	35.81	35.81	0.20%	3,140,660
Oct 2, 2025	34.93	36.00	34.50	35.74	35.74	3.56%	4,520,376
Oct 1, 2025	35.51	35.83	34.26	34.51	34.51	-3.71%	4,204,122
Sep 30, 2025	36.94	36.96	34.81	35.84	35.84	-3.21%	8,552,810
Sep 29, 2025	37.01	38.34	36.92	37.03	37.03	4.05%	7,813,594
Sep 26, 2025	36.61	36.98	34.23	35.59	35.59	8.37%	8,497,009