GLOBALFOUNDRIES Inc.GFSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $41.49 | $42.80 | $41.40 | $42.18 | 2.68M |
| 1/30/2026 | $43.94 | $44.26 | $41.84 | $42.20 | 2.70M |
| 1/29/2026 | $45.37 | $45.84 | $43.33 | $44.46 | 3.49M |
| 1/28/2026 | $47.90 | $48.01 | $45.32 | $45.79 | 3.74M |
| 1/27/2026 | $46.12 | $48.57 | $46.09 | $47.41 | 5.96M |
| 1/26/2026 | $43.51 | $44.66 | $43.13 | $44.22 | 3.49M |
| 1/23/2026 | $45.01 | $45.04 | $42.72 | $42.85 | 4.32M |
| 1/22/2026 | $46.50 | $46.58 | $44.69 | $45.01 | 4.00M |
| 1/21/2026 | $44.37 | $46.66 | $44.12 | $45.89 | 6.84M |
| 1/20/2026 | $40.20 | $44.24 | $40.13 | $43.62 | 7.07M |
| 1/16/2026 | $42.08 | $42.36 | $41.19 | $41.24 | 3.42M |
| 1/15/2026 | $42.06 | $42.73 | $41.44 | $41.53 | 4.34M |
| 1/14/2026 | $40.87 | $42.43 | $40.68 | $41.35 | 4.49M |
| 1/13/2026 | $39.93 | $41.90 | $39.41 | $40.87 | 4.07M |
| 1/12/2026 | $39.57 | $40.71 | $38.96 | $39.89 | 2.94M |
| 1/9/2026 | $39.02 | $40.12 | $38.85 | $39.74 | 1.91M |
| 1/8/2026 | $39.92 | $40.03 | $38.68 | $38.91 | 2.30M |
| 1/7/2026 | $39.20 | $40.64 | $39.00 | $40.60 | 4.82M |
| 1/6/2026 | $37.53 | $39.75 | $37.53 | $39.41 | 4.48M |
| 1/5/2026 | $37.49 | $38.13 | $37.07 | $37.13 | 2.96M |
| 1/2/2026 | $35.54 | $36.99 | $35.36 | $36.87 | 3.41M |
| 12/31/2025 | $35.54 | $35.70 | $34.88 | $34.92 | 2.23M |
| 12/30/2025 | $36.09 | $36.52 | $36.08 | $36.12 | 2.07M |
| 12/29/2025 | $35.45 | $35.94 | $35.45 | $35.85 | 2.62M |
| 12/26/2025 | $35.90 | $35.98 | $35.32 | $35.81 | 3.04M |
| 12/24/2025 | $35.91 | $35.94 | $35.56 | $35.75 | 1.01M |
| 12/23/2025 | $36.28 | $36.54 | $35.78 | $35.79 | 2.83M |
| 12/22/2025 | $36.74 | $37.29 | $36.00 | $36.42 | 4.70M |
| 12/19/2025 | $36.15 | $37.01 | $36.06 | $36.63 | 52.58M |
| 12/18/2025 | $36.83 | $37.00 | $35.99 | $36.17 | 4.10M |
| 12/17/2025 | $37.05 | $37.31 | $36.12 | $36.25 | 3.41M |
| 12/16/2025 | $36.95 | $37.33 | $36.28 | $37.08 | 3.47M |
| 12/15/2025 | $39.16 | $39.18 | $37.11 | $37.24 | 5.23M |
| 12/12/2025 | $39.95 | $40.13 | $38.56 | $38.73 | 4.23M |
| 12/11/2025 | $40.08 | $40.18 | $39.14 | $39.98 | 3.64M |
| 12/10/2025 | $39.84 | $40.62 | $39.57 | $40.42 | 2.65M |
| 12/9/2025 | $39.78 | $40.64 | $39.49 | $39.96 | 2.54M |
| 12/8/2025 | $39.35 | $39.94 | $38.80 | $39.92 | 2.98M |
| 12/5/2025 | $38.00 | $39.69 | $37.98 | $38.95 | 3.39M |
| 12/4/2025 | $37.95 | $37.98 | $37.32 | $37.58 | 2.07M |
| 12/3/2025 | $37.10 | $38.14 | $37.02 | $38.09 | 2.11M |
| 12/2/2025 | $35.96 | $37.34 | $35.74 | $37.13 | 2.69M |
| 12/1/2025 | $35.37 | $36.25 | $35.31 | $35.88 | 2.65M |
| 11/28/2025 | $35.27 | $35.85 | $35.10 | $35.84 | 1.31M |
| 11/26/2025 | $34.50 | $35.55 | $34.33 | $35.27 | 2.35M |
| 11/25/2025 | $34.26 | $34.66 | $33.78 | $34.60 | 2.29M |
| 11/24/2025 | $33.98 | $34.92 | $33.79 | $34.64 | 2.48M |
| 11/21/2025 | $32.33 | $34.40 | $32.21 | $33.99 | 2.75M |
| 11/20/2025 | $33.16 | $33.80 | $32.02 | $32.24 | 2.47M |
| 11/19/2025 | $32.84 | $33.25 | $32.54 | $32.94 | 2.06M |
| 11/18/2025 | $32.74 | $33.21 | $32.19 | $32.85 | 2.35M |
| 11/17/2025 | $32.88 | $33.89 | $32.67 | $32.96 | 2.68M |
| 11/14/2025 | $32.44 | $33.12 | $32.14 | $33.05 | 3.00M |
| 11/13/2025 | $33.88 | $33.93 | $32.27 | $32.72 | 4.74M |
| 11/12/2025 | $37.06 | $37.19 | $32.20 | $34.17 | 9.25M |
| 11/11/2025 | $34.60 | $35.24 | $34.27 | $34.81 | 4.02M |
| 11/10/2025 | $34.76 | $35.09 | $34.31 | $34.62 | 3.52M |
| 11/7/2025 | $34.11 | $34.17 | $32.64 | $34.08 | 2.73M |
| 11/6/2025 | $35.73 | $35.78 | $34.36 | $34.42 | 2.52M |
| 11/5/2025 | $34.44 | $35.90 | $34.34 | $35.63 | 2.42M |