Price Alert

GLOBALFOUNDRIES Inc. (GFS)

NASDAQ: GFS · Real-Time Price · USD

33.29

-0.04 (-0.12%)

At close: Sep 05, 2025, 3:59 PM

33.48

0.57%

Pre-market: Sep 08, 2025, 08:42 AM EDT

GFS Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
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
Aug 28, 2025	34.50	34.58	33.57	33.58	33.58	-1.15%	1,680,467
Aug 27, 2025	34.02	34.03	33.56	33.97	33.97	0.47%	1,853,046
Aug 26, 2025	34.54	34.88	33.66	33.81	33.81	-1.80%	2,902,067
Aug 25, 2025	34.24	34.60	33.85	34.43	34.43	-0.17%	1,945,196
Aug 22, 2025	32.70	34.70	32.69	34.49	34.49	5.80%	2,133,414
Aug 21, 2025	32.69	33.07	32.54	32.60	32.60	-1.27%	1,438,700
Aug 20, 2025	33.15	33.34	32.36	33.02	33.02	-0.60%	1,845,800
Aug 19, 2025	33.82	34.44	33.16	33.22	33.22	-1.51%	2,847,400
Aug 18, 2025	33.07	33.77	32.96	33.73	33.73	2.00%	2,284,144
Aug 15, 2025	33.12	33.91	32.72	33.07	33.07	-0.09%	2,596,200
Aug 14, 2025	32.86	33.34	32.68	33.10	33.10	-1.08%	2,477,400
Aug 13, 2025	33.25	34.02	33.15	33.46	33.46	1.89%	3,252,800
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%	3,221,500