Price Alert

GLOBALFOUNDRIES Inc. (GFS)

NASDAQ: GFS · Real-Time Price · USD

37.23

1.64 (4.61%)

At close: Sep 29, 2025, 9:47 AM

GFS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	36.61	36.98	34.23	35.59	35.59	8.37%	8,497,009
Sep 25, 2025	33.01	33.10	32.29	32.84	32.84	-0.94%	1,498,800
Sep 24, 2025	33.16	33.74	32.85	33.15	33.15	0.24%	2,113,346
Sep 23, 2025	33.23	33.83	32.88	33.07	33.07	-0.30%	2,346,030
Sep 22, 2025	32.90	33.47	32.66	33.17	33.17	0.82%	3,518,128
Sep 19, 2025	33.35	33.36	32.56	32.90	32.90	-1.11%	6,924,915
Sep 18, 2025	33.21	33.65	32.76	33.27	33.27	3.32%	2,931,200
Sep 17, 2025	32.07	33.48	31.91	32.20	32.20	0.56%	2,490,512
Sep 16, 2025	32.51	32.78	31.85	32.02	32.02	-0.62%	2,269,926
Sep 15, 2025	31.70	32.38	31.59	32.22	32.22	1.74%	3,584,200
Sep 12, 2025	32.22	32.22	31.66	31.67	31.67	-1.55%	1,988,000
Sep 11, 2025	31.87	32.39	31.75	32.17	32.17	1.04%	2,309,900
Sep 10, 2025	32.26	32.66	31.73	31.84	31.84	-0.96%	4,571,738
Sep 9, 2025	32.92	33.00	32.07	32.15	32.15	-2.37%	2,494,937
Sep 8, 2025	33.44	33.52	32.64	32.93	32.93	-1.08%	2,582,604
Sep 5, 2025	33.38	34.23	32.98	33.29	33.29	-0.12%	2,241,941
Sep 4, 2025	33.00	33.40	32.21	33.33	33.33	0.33%	2,276,532
Sep 3, 2025	33.19	33.49	32.69	33.22	33.22	0.18%	2,605,086
Sep 2, 2025	32.54	33.20	32.46	33.16	33.16	-0.69%	2,169,034
Aug 29, 2025	33.31	33.94	33.03	33.39	33.39	-0.57%	2,057,694