GlobalFoundries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.25	34.02	33.15	33.46	33.46	1.89%	3,251,052
Aug 12, 2025	31.92	33.14	31.88	32.84	32.84	3.86%	2,656,173
Aug 11, 2025	32.35	32.77	31.51	31.62	31.62	-2.07%	3,192,730
Aug 8, 2025	32.41	32.96	32.05	32.29	32.29	0.03%	3,221,492
Aug 7, 2025	35.62	35.98	32.09	32.28	32.28	-3.27%	5,293,332
Aug 6, 2025	33.03	33.59	31.93	33.37	33.37	1.74%	4,629,028
Aug 5, 2025	33.30	33.63	31.60	32.80	32.80	-9.34%	8,192,963
Aug 4, 2025	36.94	37.17	36.01	36.18	36.18	-1.09%	2,878,292
Aug 1, 2025	36.86	37.02	35.43	36.58	36.58	-2.17%	2,707,775
Jul 31, 2025	38.90	38.95	37.21	37.39	37.39	-5.20%	1,643,208
Jul 30, 2025	40.62	40.78	39.14	39.44	39.44	-2.23%	1,444,344
Jul 29, 2025	40.99	41.31	40.28	40.34	40.34	-0.84%	1,672,184
Jul 28, 2025	40.31	41.10	40.25	40.68	40.68	1.75%	2,321,666
Jul 25, 2025	39.11	40.10	38.57	39.98	39.98	1.91%	1,811,364
Jul 24, 2025	39.72	40.00	39.02	39.23	39.23	-2.24%	1,451,457
Jul 23, 2025	39.86	40.17	39.38	40.13	40.13	-0.42%	1,229,934
Jul 22, 2025	40.44	40.84	39.75	40.30	40.30	-0.69%	1,127,321
Jul 21, 2025	40.62	41.69	40.54	40.58	40.58	0.62%	1,207,545
Jul 18, 2025	40.87	41.08	39.96	40.33	40.33	-0.30%	1,656,884
Jul 17, 2025	40.11	40.76	39.79	40.45	40.45	0.95%	1,492,999
Jul 16, 2025	40.11	40.15	39.12	40.07	40.07	-0.47%	1,069,712
Jul 15, 2025	40.96	41.16	40.06	40.26	40.26	-0.22%	1,852,430
Jul 14, 2025	40.78	40.88	39.97	40.35	40.35	-2.13%	1,057,457
Jul 11, 2025	40.74	41.75	40.74	41.23	41.23	-	1,189,655
Jul 10, 2025	40.98	41.91	40.86	41.23	41.23	0.59%	1,361,062
Jul 9, 2025	41.59	42.27	40.32	40.99	40.99	-1.61%	1,680,627
Jul 8, 2025	39.65	41.85	39.44	41.66	41.66	6.96%	2,333,873
Jul 7, 2025	39.34	39.57	38.71	38.95	38.95	-2.14%	1,598,560
Jul 3, 2025	39.61	40.17	39.30	39.80	39.80	0.63%	1,428,038
Jul 2, 2025	39.27	39.65	38.76	39.55	39.55	0.28%	1,672,352
Jul 1, 2025	38.33	40.49	38.19	39.44	39.44	3.25%	2,904,524
Jun 30, 2025	38.50	38.55	38.01	38.20	38.20	-0.57%	1,208,729
Jun 27, 2025	38.83	39.08	38.06	38.42	38.42	-0.90%	1,524,091
Jun 26, 2025	38.74	38.85	38.43	38.77	38.77	0.52%	1,171,032
Jun 25, 2025	39.12	39.25	38.00	38.57	38.57	-1.33%	1,771,750
Jun 24, 2025	38.87	39.42	38.77	39.09	39.09	2.73%	1,351,620
Jun 23, 2025	37.57	38.70	37.48	38.05	38.05	1.55%	1,602,663
Jun 20, 2025	37.65	37.86	36.37	37.47	37.47	0.92%	3,911,724
Jun 18, 2025	36.79	37.35	36.37	37.13	37.13	1.45%	1,431,799
Jun 17, 2025	37.36	37.59	36.50	36.60	36.60	-2.66%	1,577,166
Jun 16, 2025	37.32	38.00	37.26	37.60	37.60	2.40%	1,540,976
Jun 13, 2025	37.04	37.55	36.67	36.72	36.72	-3.11%	1,309,004
Jun 12, 2025	38.17	38.54	37.76	37.90	37.90	-1.69%	1,136,346
Jun 11, 2025	39.65	39.80	38.14	38.55	38.55	-2.33%	1,207,853
Jun 10, 2025	38.53	39.55	38.50	39.47	39.47	2.81%	1,618,042
Jun 9, 2025	38.06	39.16	37.99	38.39	38.39	1.75%	1,814,175
Jun 6, 2025	38.20	38.44	37.63	37.73	37.73	0.59%	1,020,363
Jun 5, 2025	37.89	38.41	37.45	37.51	37.51	-0.53%	1,096,907
Jun 4, 2025	37.12	38.98	37.10	37.71	37.71	2.28%	2,208,710
Jun 3, 2025	35.83	36.91	35.50	36.87	36.87	2.64%	1,426,047