GLOBALFOUNDRIES Inc. (GFS)
NASDAQ: GFS
· Real-Time Price · USD
33.09
-0.37 (-1.11%)
At close: Aug 14, 2025, 3:59 PM
33.31
0.66%
Pre-market: Aug 15, 2025, 09:02 AM EDT
GFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.86 | 33.34 | 32.68 | 33.10 | 33.10 | -1.08% | 2,464,486 |
| 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 |
| Aug 7, 2025 | 35.62 | 35.98 | 32.09 | 32.28 | 32.28 | -3.27% | 5,293,332 |
| Aug 6, 2025 | 33.03 | 33.59 | 31.93 | 33.37 | 33.37 | 1.74% | 4,629,028 |
| Aug 5, 2025 | 33.30 | 33.63 | 31.60 | 32.80 | 32.80 | -9.34% | 8,193,000 |
| Aug 4, 2025 | 36.94 | 37.17 | 36.01 | 36.18 | 36.18 | -1.09% | 2,878,300 |
| Aug 1, 2025 | 36.86 | 37.02 | 35.42 | 36.58 | 36.58 | -2.17% | 2,707,775 |
| Jul 31, 2025 | 38.90 | 38.95 | 37.21 | 37.39 | 37.39 | -5.20% | 1,643,208 |
| Jul 30, 2025 | 40.62 | 40.78 | 39.14 | 39.44 | 39.44 | -2.23% | 1,444,344 |
| Jul 29, 2025 | 40.99 | 41.31 | 40.28 | 40.34 | 40.34 | -0.84% | 1,672,184 |
| Jul 28, 2025 | 40.31 | 41.10 | 40.25 | 40.68 | 40.68 | 1.75% | 2,321,700 |
| Jul 25, 2025 | 39.11 | 40.10 | 38.57 | 39.98 | 39.98 | 1.91% | 1,811,364 |
| Jul 24, 2025 | 39.72 | 40.00 | 39.02 | 39.23 | 39.23 | -2.24% | 1,451,457 |
| Jul 23, 2025 | 39.86 | 40.17 | 39.38 | 40.13 | 40.13 | -0.42% | 1,229,934 |
| Jul 22, 2025 | 40.44 | 40.84 | 39.75 | 40.30 | 40.30 | -0.69% | 1,127,321 |
| Jul 21, 2025 | 40.62 | 41.69 | 40.54 | 40.58 | 40.58 | 0.62% | 1,207,545 |
| Jul 18, 2025 | 40.87 | 41.08 | 39.96 | 40.33 | 40.33 | -0.30% | 1,656,900 |