GLOBALFOUNDRIES Inc. (GFS)
37.20
1.22 (3.39%)
At close: Apr 02, 2025, 3:59 PM
35.88
-3.52%
After-hours: Apr 02, 2025, 07:59 PM EDT
GLOBALFOUNDRIES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 36.55 | 36.80 | 35.51 | 35.98 | -0.93 | -2.52% | 1,611,587 |
| Mar 31, 2025 | 36.32 | 38.04 | 35.77 | 36.91 | 0.02 | 0.05% | 4,318,991 |
| Mar 28, 2025 | 37.72 | 37.76 | 36.21 | 36.89 | -1.13 | -2.97% | 1,789,338 |
| Mar 27, 2025 | 38.39 | 38.96 | 37.61 | 38.02 | -0.73 | -1.88% | 2,611,600 |
| Mar 26, 2025 | 38.95 | 39.38 | 38.37 | 38.75 | -0.26 | -0.67% | 1,635,755 |
| Mar 25, 2025 | 39.26 | 39.74 | 38.52 | 39.01 | -0.71 | -1.79% | 1,907,800 |
| Mar 24, 2025 | 39.65 | 40.20 | 38.80 | 39.72 | 1.09 | 2.82% | 3,056,442 |
| Mar 21, 2025 | 37.28 | 38.90 | 37.01 | 38.63 | 0.50 | 1.31% | 8,360,937 |
| Mar 20, 2025 | 38.11 | 38.37 | 37.65 | 38.13 | -0.46 | -1.19% | 1,061,800 |
| Mar 19, 2025 | 38.56 | 39.17 | 38.33 | 38.59 | -0.09 | -0.23% | 1,199,946 |
| Mar 18, 2025 | 38.42 | 38.75 | 37.92 | 38.68 | -0.06 | -0.15% | 2,194,818 |
| Mar 17, 2025 | 37.65 | 39.34 | 37.64 | 38.74 | 1.01 | 2.68% | 1,828,197 |
| Mar 14, 2025 | 36.96 | 38.02 | 36.92 | 37.73 | 1.20 | 3.28% | 1,745,009 |
| Mar 13, 2025 | 36.77 | 37.67 | 36.20 | 36.53 | -0.33 | -0.90% | 1,537,966 |
| Mar 12, 2025 | 37.62 | 38.30 | 36.75 | 36.86 | -0.39 | -1.05% | 1,422,037 |
| Mar 11, 2025 | 40.46 | 40.58 | 36.20 | 37.25 | -2.49 | -6.27% | 3,611,576 |
| Mar 10, 2025 | 39.81 | 41.82 | 39.26 | 39.74 | -0.26 | -0.65% | 3,191,730 |
| Mar 7, 2025 | 38.90 | 40.19 | 38.84 | 40.00 | 1.61 | 4.19% | 2,293,600 |
| Mar 6, 2025 | 37.30 | 38.54 | 37.15 | 38.39 | 0.15 | 0.39% | 1,674,184 |
| Mar 5, 2025 | 38.07 | 38.53 | 36.82 | 38.24 | 0.67 | 1.78% | 1,819,500 |
| Mar 4, 2025 | 37.00 | 38.63 | 36.74 | 37.57 | 0.69 | 1.87% | 2,360,384 |
| Mar 3, 2025 | 39.44 | 39.50 | 36.64 | 36.88 | -1.89 | -4.87% | 1,627,540 |
| Feb 28, 2025 | 38.55 | 39.50 | 37.94 | 38.77 | 0.42 | 1.10% | 1,905,023 |
| 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 |