GLOBALFOUNDRIES Inc. (GFS)
38.45
-0.32 (-0.83%)
At close: Mar 03, 2025, 12:46 PM
GFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 38.55 | 39.50 | 37.94 | 38.77 | 0.42 | 1.10% | 1,904,972 |
| Feb 27, 2025 | 40.93 | 41.26 | 38.34 | 38.35 | -2.26 | -5.57% | 1,950,200 |
| Feb 26, 2025 | 40.86 | 40.99 | 40.16 | 40.61 | -0.03 | -0.07% | 2,114,138 |
| Feb 25, 2025 | 41.33 | 42.16 | 40.51 | 40.64 | -0.88 | -2.12% | 1,552,516 |
| Feb 24, 2025 | 42.59 | 43.00 | 41.42 | 41.52 | -0.91 | -2.14% | 2,712,800 |
| Feb 21, 2025 | 44.71 | 44.97 | 42.11 | 42.43 | -2.12 | -4.76% | 2,381,476 |
| Feb 20, 2025 | 46.23 | 47.69 | 44.32 | 44.55 | -1.24 | -2.71% | 3,873,805 |
| Feb 19, 2025 | 46.33 | 46.50 | 45.16 | 45.79 | -0.22 | -0.48% | 2,206,200 |
| Feb 18, 2025 | 43.40 | 46.10 | 43.40 | 46.01 | 2.85 | 6.60% | 3,093,200 |
| Feb 14, 2025 | 43.50 | 44.25 | 43.03 | 43.16 | 0.34 | 0.79% | 2,212,661 |
| Feb 13, 2025 | 43.55 | 44.80 | 42.41 | 42.82 | -0.73 | -1.68% | 3,885,413 |
| Feb 12, 2025 | 40.25 | 43.60 | 40.25 | 43.55 | 3.45 | 8.60% | 4,953,000 |
| Feb 11, 2025 | 36.50 | 40.57 | 36.27 | 40.10 | 2.36 | 6.25% | 6,970,200 |
| Feb 10, 2025 | 38.68 | 39.57 | 37.59 | 37.74 | -0.71 | -1.85% | 4,229,334 |
| Feb 7, 2025 | 38.70 | 38.70 | 37.77 | 38.45 | -0.15 | -0.39% | 3,102,956 |
| Feb 6, 2025 | 40.12 | 40.45 | 38.59 | 38.60 | -1.98 | -4.88% | 2,676,800 |
| Feb 5, 2025 | 40.26 | 41.09 | 39.39 | 40.58 | 0.03 | 0.07% | 1,945,326 |
| Feb 4, 2025 | 40.95 | 41.18 | 40.17 | 40.55 | -0.85 | -2.05% | 1,628,275 |
| Feb 3, 2025 | 40.71 | 42.13 | 40.44 | 41.40 | -0.07 | -0.17% | 2,353,500 |
| Jan 31, 2025 | 41.71 | 42.58 | 41.05 | 41.47 | -0.03 | -0.07% | 1,502,900 |
| Jan 30, 2025 | 41.99 | 42.00 | 40.98 | 41.50 | 0.12 | 0.29% | 1,092,177 |
| Jan 29, 2025 | 41.57 | 41.99 | 40.99 | 41.38 | 0.18 | 0.44% | 1,543,121 |
| Jan 28, 2025 | 41.02 | 41.67 | 40.45 | 41.20 | 0.02 | 0.05% | 2,419,831 |
| Jan 27, 2025 | 40.44 | 41.62 | 40.44 | 41.18 | -0.49 | -1.18% | 2,676,244 |
| Jan 24, 2025 | 41.00 | 42.28 | 41.00 | 41.67 | 0.00 | 0.00% | 1,353,500 |
| Jan 23, 2025 | 41.77 | 42.12 | 41.30 | 41.67 | -0.69 | -1.63% | 2,117,441 |
| Jan 22, 2025 | 42.70 | 43.38 | 42.29 | 42.36 | -0.32 | -0.75% | 1,509,416 |
| Jan 21, 2025 | 43.14 | 43.43 | 42.33 | 42.68 | -0.42 | -0.97% | 1,301,900 |
| Jan 17, 2025 | 43.09 | 44.50 | 42.50 | 43.10 | 2.17 | 5.30% | 2,522,200 |
| Jan 16, 2025 | 42.03 | 42.23 | 40.74 | 40.93 | -0.91 | -2.17% | 1,424,936 |
| Jan 15, 2025 | 42.38 | 42.48 | 41.82 | 41.84 | 0.67 | 1.63% | 1,213,400 |
| Jan 14, 2025 | 41.08 | 41.33 | 40.42 | 41.17 | 0.38 | 0.93% | 1,165,300 |
| Jan 13, 2025 | 40.51 | 40.89 | 39.94 | 40.79 | -0.17 | -0.42% | 1,291,900 |
| Jan 10, 2025 | 40.75 | 41.16 | 39.72 | 40.96 | -0.66 | -1.59% | 1,211,902 |
| Jan 8, 2025 | 43.02 | 43.28 | 41.51 | 41.62 | -1.92 | -4.41% | 1,461,400 |
| Jan 7, 2025 | 43.82 | 44.33 | 43.08 | 43.54 | -0.24 | -0.55% | 1,301,322 |
| Jan 6, 2025 | 43.71 | 45.10 | 43.59 | 43.78 | 0.60 | 1.39% | 1,450,975 |
| Jan 3, 2025 | 42.97 | 43.57 | 42.44 | 43.18 | 0.70 | 1.65% | 979,545 |
| Jan 2, 2025 | 43.14 | 44.25 | 42.31 | 42.48 | -0.43 | -1.00% | 1,229,743 |
| Dec 31, 2024 | 43.46 | 43.95 | 42.69 | 42.91 | -0.29 | -0.67% | 1,019,204 |
| Dec 30, 2024 | 43.69 | 43.75 | 42.23 | 43.20 | -0.98 | -2.22% | 1,462,928 |
| Dec 27, 2024 | 44.04 | 44.47 | 43.59 | 44.18 | -0.36 | -0.81% | 962,646 |
| Dec 26, 2024 | 43.99 | 44.99 | 43.93 | 44.54 | -0.10 | -0.22% | 1,661,003 |
| Dec 24, 2024 | 43.98 | 44.71 | 43.78 | 44.64 | 0.61 | 1.39% | 607,500 |
| Dec 23, 2024 | 42.11 | 44.80 | 42.04 | 44.03 | 2.31 | 5.54% | 1,748,889 |
| Dec 20, 2024 | 40.91 | 42.66 | 40.50 | 41.72 | 0.42 | 1.02% | 3,573,043 |
| Dec 19, 2024 | 42.18 | 42.49 | 41.12 | 41.30 | -1.09 | -2.57% | 1,523,941 |
| Dec 18, 2024 | 44.01 | 45.55 | 42.18 | 42.39 | -1.47 | -3.35% | 1,806,805 |
| Dec 17, 2024 | 43.74 | 44.82 | 43.74 | 43.86 | -0.07 | -0.16% | 1,231,600 |
| Dec 16, 2024 | 43.58 | 44.46 | 42.92 | 43.93 | 0.05 | 0.11% | 1,067,231 |