Dark

GFS
GlobalFoundries Inc.
stock NASDAQ

Market Open

Apr 14, 2026 12:15:41 PM EDT

48.87USD-0.326%(-0.16)460,399

48.84Bid 48.89Ask 0.05Spread

Pre-market

Apr 14, 2026 8:06:30 AM EDT

49.50USD+0.959%(+0.47)450

After-hours

Apr 13, 2026 4:00:30 PM EDT

49.03USD+0.082%(+0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	49.3500	49.3500	48.2600	48.8700	-0.326%	460,399	0.000%
2026-04-13	48.5900	49.5750	48.1100	49.0300	+0.204%	1,626,212	-0.326%
2026-04-10	49.3300	50.1050	48.7500	48.9300	+0.472%	2,594,271	-0.123%
2026-04-09	47.6000	49.2500	47.1200	48.7000	+1.883%	2,927,641	+0.349%
2026-04-08	46.1300	47.9600	45.6900	47.8000	+8.809%	3,877,981	+2.238%
2026-04-07	43.5100	44.0000	42.4100	43.9300	+0.734%	1,665,091	+11.245%
2026-04-06	43.8100	44.8400	42.7800	43.6100	-0.320%	1,880,478	+12.061%
2026-04-02	42.9600	44.5200	42.6000	43.7500	-1.108%	2,431,073	+11.703%
2026-04-01	45.0400	45.7450	43.8700	44.2400	-0.540%	3,427,289	+10.466%
2026-03-31	42.0700	44.7100	41.8900	44.4800	+7.492%	3,373,109	+9.870%
2026-03-30	43.4850	44.0100	40.5400	41.3800	-3.633%	4,483,684	+18.101%
2026-03-27	43.7750	44.4269	42.6200	42.9400	-3.657%	2,019,083	+13.810%
2026-03-26	45.9900	46.4900	44.4200	44.5700	-4.643%	2,360,241	+9.648%
2026-03-25	46.7200	47.7600	46.4400	46.7400	+1.432%	4,000,886	+4.557%
2026-03-24	43.3300	46.9400	43.2800	46.0800	+4.823%	4,041,223	+6.055%
2026-03-23	44.4900	44.5800	43.4950	43.9600	+2.043%	2,442,939	+11.169%
2026-03-20	43.0600	44.3800	42.6500	43.0800	-0.646%	8,012,821	+13.440%
2026-03-19	41.5700	43.3850	41.1000	43.3600	+2.096%	5,059,718	+12.708%
2026-03-18	43.2500	43.4500	42.4350	42.4700	-1.803%	3,450,765	+15.069%
2026-03-17	43.5800	44.7499	43.0200	43.2500	-1.188%	3,631,786	+12.994%
2026-03-16	42.9800	44.1600	42.4000	43.7700	+4.563%	5,681,112	+11.652%
2026-03-13	41.8500	42.2550	41.2100	41.8600	+0.649%	4,908,506	+16.746%
2026-03-12	42.3700	43.2400	40.9950	41.5900	-5.670%	16,821,768	+17.504%
2026-03-11	47.1000	47.5500	42.8200	44.0900	-5.447%	3,750,794	+10.841%
2026-03-10	47.2400	48.2500	46.5400	46.6300	-1.583%	2,515,509	+4.804%
2026-03-09	45.8500	47.4200	44.5200	47.3800	+1.067%	4,085,588	+3.145%
2026-03-06	47.3500	47.8700	46.2800	46.8800	-3.000%	2,643,538	+4.245%
2026-03-05	47.6300	50.1500	46.8300	48.3300	+1.598%	3,833,574	+1.117%
2026-03-04	47.8050	48.1999	46.5000	47.5700	+0.741%	2,370,694	+2.733%
2026-03-03	48.0600	48.2300	46.7450	47.2200	-5.314%	3,089,000	+3.494%
2026-03-02	46.5900	50.0600	46.0200	49.8700	+4.879%	3,854,249	-2.005%
2026-02-27	45.9000	47.5900	45.5000	47.5500	+1.343%	2,837,113	+2.776%
2026-02-26	48.8000	48.9600	45.7200	46.9200	-3.971%	4,284,340	+4.156%
2026-02-25	47.7000	48.9800	47.6250	48.8600	+2.604%	2,809,804	+0.020%
2026-02-24	46.9200	47.9200	46.8400	47.6200	+3.163%	3,104,282	+2.625%
2026-02-23	45.7800	46.6228	45.5700	46.1600	-0.065%	2,202,839	+5.871%
2026-02-20	45.2300	47.1650	45.2000	46.1900	+1.651%	2,504,050	+5.802%
2026-02-19	46.3300	46.8700	45.3000	45.4400	-2.385%	2,443,671	+7.548%
2026-02-18	48.2800	48.6899	46.0987	46.5500	-3.463%	3,017,618	+4.984%
2026-02-17	48.9300	49.3700	47.3101	48.2200	-1.572%	3,838,482	+1.348%
2026-02-13	47.9600	49.9900	47.7550	48.9900	+0.595%	3,608,854	-0.245%
2026-02-12	49.2350	50.9800	48.0100	48.7000	-0.082%	7,395,760	+0.349%
2026-02-11	43.6850	48.8800	43.2000	48.7400	+16.325%	7,700,864	+0.267%
2026-02-10	43.7000	43.9500	41.6700	41.9000	-3.733%	8,092,235	+16.635%
2026-02-09	42.9100	43.6700	42.6150	43.5250	+1.433%	3,476,122	+12.280%
2026-02-06	41.0700	43.0600	41.0000	42.9100	+4.735%	3,352,176	+13.890%
2026-02-05	40.4550	41.1000	40.0000	40.9700	-0.316%	3,950,165	+19.282%
2026-02-04	40.6900	41.8000	40.2600	41.1000	+1.008%	2,544,848	+18.905%
2026-02-03	42.2400	42.3400	39.1800	40.6900	-3.532%	3,068,008	+20.103%
2026-02-02	41.4900	42.7983	41.4000	42.1800	-0.047%	2,687,944	+15.861%
2026-01-30	43.9400	44.2600	41.8400	42.2000	-5.083%	2,703,342	+15.806%
2026-01-29	45.3700	45.8400	43.3300	44.4600	-2.905%	3,494,780	+9.919%
2026-01-28	47.9000	48.0100	45.3200	45.7900	-3.417%	3,739,472	+6.726%
2026-01-27	46.1200	48.5650	46.0900	47.4100	+7.214%	5,961,608	+3.080%
2026-01-26	43.5100	44.6600	43.1300	44.2200	+3.197%	3,493,387	+10.516%
2026-01-23	45.0100	45.0350	42.7200	42.8500	-4.788%	4,317,364	+14.049%
2026-01-22	46.5000	46.5750	44.6900	45.0050	-1.929%	3,998,956	+8.588%
2026-01-21	44.3700	46.6600	44.2450	45.8900	+5.204%	6,837,032	+6.494%
2026-01-20	40.2000	44.2350	40.1300	43.6200	+5.771%	7,073,621	+12.036%
2026-01-16	42.0800	42.3600	41.1850	41.2400	-0.698%	3,420,050	+18.501%
2026-01-15	42.0550	42.7300	41.4400	41.5300	+0.435%	4,342,780	+17.674%
2026-01-14	40.8700	42.4300	40.6800	41.3500	+1.174%	4,489,917	+18.186%
2026-01-13	39.9300	41.9000	39.4100	40.8700	+2.457%	4,070,422	+19.574%
2026-01-12	39.5700	40.7100	38.9600	39.8900	+0.377%	2,937,396	+22.512%
2026-01-09	39.0200	40.1200	38.8500	39.7400	+2.133%	1,870,698	+22.974%
2026-01-08	39.9200	40.0300	38.6800	38.9100	-4.163%	2,288,446	+25.598%
2026-01-07	39.2000	40.6400	39.0000	40.6000	+3.020%	4,817,917	+20.369%
2026-01-06	37.5300	39.7499	37.5300	39.4100	+6.141%	4,472,705	+24.004%
2026-01-05	37.4900	38.1300	37.0650	37.1300	+0.705%	2,964,774	+31.619%
2026-01-02	35.5400	36.9900	35.3600	36.8700	+5.584%	3,407,204	+32.547%
2025-12-31	35.5420	35.7000	34.8800	34.9200	-3.309%	2,226,039	+39.948%
2025-12-30	36.0900	36.5200	36.0800	36.1150	+0.739%	2,070,748	+35.318%
2025-12-29	35.4500	35.9400	35.4500	35.8500	+0.112%	2,619,674	+36.318%
2025-12-26	35.9000	35.9800	35.3200	35.8100	+0.168%	3,039,129	+36.470%
2025-12-24	35.9100	35.9400	35.5600	35.7500	-0.112%	1,013,683	+36.699%
2025-12-23	36.2800	36.5400	35.7750	35.7900	-1.730%	2,832,432	+36.547%
2025-12-22	36.7450	37.2900	36.0000	36.4200	-0.573%	4,704,743	+34.185%
2025-12-19	36.1500	37.0100	36.0600	36.6300	+1.272%	52,580,274	+33.415%
2025-12-18	36.8300	37.0000	35.9900	36.1700	-0.221%	4,097,517	+35.112%
2025-12-17	37.0500	37.3100	36.1200	36.2500	-2.238%	3,405,041	+34.814%
2025-12-16	36.9450	37.3250	36.2850	37.0800	-0.430%	3,466,076	+31.796%
2025-12-15	39.1600	39.1800	37.1100	37.2400	-3.847%	5,225,348	+31.230%
2025-12-12	39.9500	40.1300	38.5630	38.7300	-3.127%	4,228,868	+26.181%
2025-12-11	40.0800	40.1800	39.1400	39.9800	-1.089%	3,636,298	+22.236%
2025-12-10	39.8400	40.6224	39.5700	40.4200	+1.151%	2,648,220	+20.905%
2025-12-09	39.7850	40.6351	39.4900	39.9600	+0.100%	2,535,628	+22.297%
2025-12-08	39.3500	39.9400	38.8000	39.9200	+2.490%	2,984,908	+22.420%
2025-12-05	38.0000	39.6900	37.9800	38.9500	+3.646%	3,391,951	+25.469%
2025-12-04	37.9500	37.9800	37.3200	37.5800	-1.339%	2,069,375	+30.043%
2025-12-03	37.1000	38.1400	37.0152	38.0900	+2.586%	2,108,031	+28.301%
2025-12-02	35.9600	37.3400	35.7400	37.1300	+3.484%	2,689,005	+31.619%
2025-12-01	35.3700	36.2520	35.3100	35.8800	+0.112%	2,654,433	+36.204%
2025-11-28	35.2700	35.8500	35.1000	35.8400	+1.616%	1,313,975	+36.356%
2025-11-26	34.5000	35.5500	34.3300	35.2700	+1.936%	2,352,368	+38.560%
2025-11-25	34.2600	34.6600	33.7800	34.6000	-0.115%	2,288,232	+41.243%
2025-11-24	33.9750	34.9200	33.7900	34.6400	+1.912%	2,479,041	+41.080%
2025-11-21	32.3300	34.4000	32.2050	33.9900	+5.428%	2,748,959	+43.778%
2025-11-20	33.1600	33.7950	32.0200	32.2400	-2.125%	2,469,896	+51.582%
2025-11-19	32.8400	33.2500	32.5400	32.9400	+0.274%	2,060,012	+48.361%
2025-11-18	32.7400	33.2050	32.1850	32.8500	-0.334%	2,350,620	+48.767%
2025-11-17	32.8800	33.8900	32.6650	32.9600	-0.272%	2,679,705	+48.271%
2025-11-14	32.4400	33.1200	32.1400	33.0500	+1.009%	3,000,147	+47.867%
2025-11-13	33.8800	33.9300	32.2700	32.7200	-4.243%	4,740,892	+49.358%
2025-11-12	37.0600	37.1900	32.2000	34.1700	-1.839%	9,249,972	+43.020%
2025-11-11	34.6000	35.2400	34.2700	34.8100	+0.549%	4,024,838	+40.391%
2025-11-10	34.7600	35.0898	34.3100	34.6200	+1.585%	3,519,918	+41.161%
2025-11-07	34.1100	34.1750	32.6350	34.0800	-0.988%	2,732,792	+43.398%
2025-11-06	35.7300	35.7800	34.3610	34.4200	-3.396%	2,517,304	+41.981%
2025-11-05	34.4400	35.9000	34.3400	35.6300	+3.515%	2,419,599	+37.160%
2025-11-04	35.0700	35.2700	34.1300	34.4200	-3.477%	2,633,586	+41.981%
2025-11-03	35.6700	36.0600	35.0375	35.6600	+0.169%	2,432,428	+37.044%
2025-10-31	35.8900	35.9860	35.1650	35.6000	-1.276%	3,278,949	+37.275%
2025-10-30	34.6100	37.2000	34.4500	36.0600	+4.978%	5,995,103	+35.524%
2025-10-29	34.9200	34.9800	34.1850	34.3500	-0.837%	2,171,994	+42.271%
2025-10-28	34.7400	35.4518	34.0400	34.6400	-2.202%	3,619,307	+41.080%
2025-10-27	35.3250	36.1700	35.1700	35.4200	+0.283%	2,140,470	+37.973%
2025-10-24	36.1900	36.2000	35.3200	35.3200	+0.426%	2,382,748	+38.364%
2025-10-23	34.1600	35.2000	34.0605	35.1700	+2.001%	1,896,067	+38.954%
2025-10-22	35.0800	35.4600	34.1400	34.4800	-3.037%	2,476,563	+41.734%
2025-10-21	35.4700	35.9900	35.3700	35.5600	-0.028%	1,872,950	+37.430%
2025-10-20	34.8000	35.8600	34.6250	35.5700	+2.833%	2,766,290	+37.391%
2025-10-17	34.3300	34.7100	33.9200	34.5900	+0.043%	1,890,075	+41.284%
2025-10-16	35.5700	35.5725	34.1800	34.5750	-1.496%	1,952,232	+41.345%
2025-10-15	35.7200	35.7600	34.5000	35.1000	-0.114%	2,539,533	+39.231%
2025-10-14	33.8700	35.7400	33.5984	35.1400	+2.151%	2,622,337	+39.072%
2025-10-13	33.3500	34.4000	33.2950	34.4000	+4.369%	2,783,620	+42.064%
2025-10-10	35.4000	35.5399	32.9400	32.9600	-6.708%	4,388,470	+48.271%
2025-10-09	35.9300	35.9700	34.6600	35.3300	-1.588%	2,660,558	+38.324%
2025-10-08	34.7100	35.9500	34.5200	35.9000	+2.836%	3,233,996	+36.128%
2025-10-07	36.2000	36.5000	34.6700	34.9100	-2.866%	2,673,488	+39.989%
2025-10-06	37.6000	37.6000	35.8042	35.9400	+0.363%	3,573,739	+35.977%
2025-10-03	35.4950	36.5500	35.2900	35.8100	+0.196%	3,140,660	+36.470%
2025-10-02	34.9300	36.0000	34.5000	35.7400	+3.564%	4,520,376	+36.738%
2025-10-01	35.5100	35.8250	34.2550	34.5100	-3.711%	4,204,122	+41.611%
2025-09-30	36.9400	36.9600	34.8100	35.8400	-3.214%	8,552,810	+36.356%
2025-09-29	37.0100	38.3350	36.9200	37.0300	+4.046%	7,813,594	+31.974%
2025-09-26	36.6100	36.9800	34.2300	35.5900	+8.374%	8,497,009	+37.314%
2025-09-25	33.0100	33.0999	32.2900	32.8400	-0.935%	1,498,774	+48.812%
2025-09-24	33.1600	33.7350	32.8500	33.1500	+0.242%	2,113,346	+47.421%
2025-09-23	33.2300	33.8300	32.8800	33.0700	-0.301%	2,346,030	+47.777%
2025-09-22	32.9000	33.4650	32.6600	33.1700	+0.821%	3,518,128	+47.332%
2025-09-19	33.3500	33.3600	32.5600	32.9000	-1.112%	6,924,915	+48.541%
2025-09-18	33.2100	33.6500	32.7600	33.2700	+3.323%	2,931,178	+46.889%
2025-09-17	32.0700	33.4800	31.9100	32.2000	+0.562%	2,490,512	+51.770%
2025-09-16	32.5100	32.7800	31.8500	32.0200	-0.621%	2,269,926	+52.623%
2025-09-15	31.7000	32.3800	31.5900	32.2200	+1.737%	3,584,196	+51.676%
2025-09-12	32.2200	32.2200	31.6600	31.6700	-1.554%	1,987,981	+54.310%
2025-09-11	31.8700	32.3900	31.7500	32.1700	+1.036%	2,309,867	+51.912%
2025-09-10	32.2600	32.6600	31.7250	31.8400	-0.964%	4,571,738	+53.486%
2025-09-09	32.9200	33.0000	32.0650	32.1500	-2.369%	2,494,937	+52.006%
2025-09-08	33.4400	33.5150	32.6350	32.9300	-1.081%	2,582,604	+48.406%
2025-09-05	33.3800	34.2300	32.9835	33.2900	-0.120%	2,241,941	+46.801%
2025-09-04	33.0000	33.4000	32.2100	33.3300	+0.331%	2,276,532	+46.625%
2025-09-03	33.1900	33.4850	32.6900	33.2200	+0.181%	2,605,086	+47.110%
2025-09-02	32.5400	33.1950	32.4600	33.1600	-0.689%	2,169,034	+47.376%
2025-08-29	33.3100	33.9400	33.0300	33.3900	-0.566%	2,057,694	+46.361%
2025-08-28	34.5000	34.5800	33.5700	33.5800	-1.148%	1,680,467	+45.533%
2025-08-27	34.0200	34.0350	33.5550	33.9700	+0.473%	1,853,046	+43.862%
2025-08-26	34.5400	34.8820	33.6550	33.8100	-1.801%	2,902,067	+44.543%
2025-08-25	34.2400	34.6000	33.8500	34.4300	-0.174%	1,945,196	+41.940%
2025-08-22	32.7000	34.7000	32.6900	34.4900	+5.798%	2,133,414	+41.693%
2025-08-21	32.6900	33.0700	32.5400	32.6000	-1.272%	1,438,699	+49.908%
2025-08-20	33.1500	33.3400	32.3600	33.0200	-0.602%	1,845,776	+48.001%
2025-08-19	33.8200	34.4373	33.1600	33.2200	-1.512%	2,847,389	+47.110%
2025-08-18	33.0700	33.7650	32.9600	33.7300	+1.996%	2,284,144	+44.886%
2025-08-15	33.1200	33.9100	32.7220	33.0700	-0.091%	2,596,192	+47.777%
2025-08-14	32.8600	33.3400	32.6800	33.1000	-1.076%	2,477,384	+47.644%
2025-08-13	33.2500	34.0200	33.1500	33.4600	+1.888%	3,252,754	+46.055%
2025-08-12	31.9200	33.1400	31.8750	32.8400	+3.858%	2,656,173	+48.812%
2025-08-11	32.3500	32.7700	31.5100	31.6200	-2.075%	3,192,730	+54.554%
2025-08-08	32.4100	32.9550	32.0500	32.2900	+0.031%	3,221,492	+51.347%
2025-08-07	35.6200	35.9800	32.0900	32.2800	-3.266%	5,293,332	+51.394%
2025-08-06	33.0250	33.5900	31.9300	33.3700	+1.738%	4,629,028	+46.449%
2025-08-05	33.3000	33.6300	31.6000	32.8000	-9.342%	8,192,963	+48.994%
2025-08-04	36.9400	37.1700	36.0050	36.1800	-1.093%	2,878,292	+35.075%
2025-08-01	36.8600	37.0200	35.4250	36.5800	-2.166%	2,707,775	+33.598%
2025-07-31	38.9000	38.9500	37.2100	37.3900	-5.198%	1,643,208	+30.703%
2025-07-30	40.6200	40.7800	39.1400	39.4400	-2.231%	1,444,344	+23.910%
2025-07-29	40.9900	41.3100	40.2800	40.3400	-0.836%	1,672,184	+21.145%
2025-07-28	40.3100	41.1000	40.2498	40.6800	+1.751%	2,321,666	+20.133%
2025-07-25	39.1100	40.1000	38.5737	39.9800	+1.912%	1,811,364	+22.236%
2025-07-24	39.7200	40.0000	39.0200	39.2300	-2.243%	1,451,457	+24.573%
2025-07-23	39.8600	40.1700	39.3773	40.1300	-0.422%	1,229,934	+21.779%
2025-07-22	40.4400	40.8400	39.7500	40.3000	-0.690%	1,127,321	+21.266%
2025-07-21	40.6200	41.6900	40.5400	40.5800	+0.620%	1,207,545	+20.429%
2025-07-18	40.8700	41.0750	39.9561	40.3300	-0.297%	1,656,884	+21.175%
2025-07-17	40.1100	40.7600	39.7900	40.4500	+0.948%	1,492,999	+20.816%
2025-07-16	40.1100	40.1500	39.1200	40.0700	-0.472%	1,069,712	+21.962%
2025-07-15	40.9600	41.1600	40.0600	40.2600	-0.223%	1,852,430	+21.386%
2025-07-14	40.7800	40.8750	39.9700	40.3500	-2.134%	1,057,457	+21.115%
2025-07-11	40.7400	41.7450	40.7400	41.2300	0.000%	1,189,655	+18.530%
2025-07-10	40.9800	41.9100	40.8600	41.2300	+0.586%	1,361,062	+18.530%
2025-07-09	41.5900	42.2650	40.3200	40.9900	-1.608%	1,680,627	+19.224%
2025-07-08	39.6500	41.8500	39.4401	41.6600	+6.958%	2,333,873	+17.307%
2025-07-07	39.3400	39.5700	38.7100	38.9500	-2.136%	1,598,560	+25.469%
2025-07-03	39.6100	40.1700	39.3000	39.8000	+0.632%	1,427,920	+22.789%
2025-07-02	39.2700	39.6500	38.7600	39.5500	+0.279%	1,672,352	+23.565%
2025-07-01	38.3300	40.4900	38.1900	39.4400	+3.246%	2,904,524	+23.910%
2025-06-30	38.5000	38.5450	38.0100	38.2000	-0.573%	1,208,729	+27.932%
2025-06-27	38.8300	39.0800	38.0600	38.4200	-0.903%	1,524,091	+27.199%
2025-06-26	38.7400	38.8500	38.4300	38.7700	+0.519%	1,171,032	+26.051%
2025-06-25	39.1200	39.2500	38.0000	38.5700	-1.330%	1,771,750	+26.705%
2025-06-24	38.8700	39.4150	38.7650	39.0900	+2.733%	1,351,620	+25.019%
2025-06-23	37.5700	38.7000	37.4750	38.0500	+1.548%	1,602,663	+28.436%
2025-06-20	37.6500	37.8600	36.3700	37.4700	+0.916%	3,911,724	+30.424%
2025-06-18	36.7900	37.3500	36.3700	37.1300	+1.448%	1,431,799	+31.619%
2025-06-17	37.3600	37.5900	36.4950	36.6000	-2.660%	1,577,166	+33.525%
2025-06-16	37.3200	38.0000	37.2625	37.6000	+2.397%	1,540,976	+29.973%
2025-06-13	37.0400	37.5500	36.6650	36.7200	-3.113%	1,309,004	+33.088%
2025-06-12	38.1700	38.5400	37.7600	37.9000	-1.686%	1,136,346	+28.945%
2025-06-11	39.6500	39.8000	38.1400	38.5500	-2.331%	1,207,853	+26.770%
2025-06-10	38.5300	39.5500	38.5000	39.4700	+2.813%	1,618,042	+23.816%
2025-06-09	38.0600	39.1578	37.9850	38.3900	+1.749%	1,814,175	+27.299%
2025-06-06	38.2000	38.4400	37.6300	37.7300	+0.587%	1,020,363	+29.526%
2025-06-05	37.8900	38.4100	37.4500	37.5100	-0.530%	1,096,907	+30.285%
2025-06-04	37.1200	38.9800	37.0950	37.7100	+2.278%	2,208,710	+29.594%
2025-06-03	35.8300	36.9050	35.5000	36.8700	+2.645%	1,426,047	+32.547%
2025-06-02	35.6500	36.0100	35.4400	35.9200	+0.335%	1,399,721	+36.052%
2025-05-30	36.7000	36.9600	35.4700	35.8000	-3.007%	1,334,364	+36.508%
2025-05-29	37.6000	37.6000	36.6100	36.9100	+0.463%	1,438,690	+32.403%
2025-05-28	37.3400	37.3850	36.6800	36.7400	-1.104%	1,336,886	+33.016%
2025-05-27	37.3500	37.6400	36.8400	37.1500	+1.642%	1,661,105	+31.548%
2025-05-23	36.3400	36.7700	36.0900	36.5500	-2.481%	1,490,196	+33.707%
2025-05-22	37.5400	38.1950	37.4400	37.4800	-0.715%	1,221,554	+30.390%
2025-05-21	38.8500	39.0200	37.6848	37.7500	-3.502%	1,592,768	+29.457%
2025-05-20	38.8600	39.2400	38.4900	39.1200	-0.026%	1,310,835	+24.923%
2025-05-19	38.7400	39.1700	38.6701	39.1300	-1.037%	1,012,032	+24.891%
2025-05-16	39.6000	39.6900	39.0200	39.5400	0.000%	1,391,915	+23.596%
2025-05-15	39.5100	39.9600	39.1300	39.5400	-1.224%	1,527,503	+23.596%
2025-05-14	39.6700	40.1100	39.2400	40.0300	+0.831%	1,630,378	+22.083%
2025-05-13	39.0400	39.9400	39.0250	39.7000	+1.743%	1,815,727	+23.098%
2025-05-12	38.7000	39.7000	38.1650	39.0200	+7.257%	2,397,722	+25.243%
2025-05-09	36.4100	36.5750	36.0000	36.3800	+1.224%	991,597	+34.332%
2025-05-08	35.7400	36.4400	35.4000	35.9400	+1.842%	1,415,565	+35.977%
2025-05-07	34.5000	35.4500	34.5000	35.2900	+1.089%	1,699,814	+38.481%
2025-05-06	36.0000	37.0500	34.3500	34.9100	-2.703%	2,631,243	+39.989%
2025-05-05	35.8800	36.3800	35.7200	35.8800	-1.429%	1,984,481	+36.204%
2025-05-02	36.2950	36.6400	35.8900	36.4000	+3.468%	1,505,660	+34.258%
2025-05-01	35.4200	35.7300	34.7700	35.1800	+0.314%	1,612,880	+38.914%
2025-04-30	34.0700	35.1750	33.5800	35.0700	+1.212%	1,336,473	+39.350%
2025-04-29	34.7300	35.1000	34.4450	34.6500	-1.646%	1,398,176	+41.039%
2025-04-28	35.1600	35.7200	34.5500	35.2300	-0.170%	1,208,272	+38.717%
2025-04-25	34.6800	35.3700	34.5100	35.2900	+0.713%	1,428,887	+38.481%
2025-04-24	33.6500	35.3100	33.6000	35.0400	+5.829%	1,525,409	+39.469%
2025-04-23	33.4500	34.4400	32.9400	33.1100	+4.415%	2,017,225	+47.599%
2025-04-22	31.4100	31.9000	31.1950	31.7100	+1.116%	2,172,093	+54.115%
2025-04-21	31.1900	31.5800	30.7300	31.3600	-1.073%	1,783,330	+55.835%
2025-04-17	31.6700	31.9400	31.2600	31.7000	+0.253%	1,605,686	+54.164%
2025-04-16	32.2000	32.6800	30.6900	31.6200	-5.273%	2,065,906	+54.554%
2025-04-15	33.8200	34.2450	33.1300	33.3800	-0.832%	1,430,696	+46.405%
2025-04-14	34.3600	34.4273	33.1300	33.6600	+0.990%	1,646,814	+45.187%
2025-04-11	33.2000	33.7000	32.2250	33.3300	-1.420%	2,537,695	+46.625%
2025-04-10	34.9900	35.1800	32.7900	33.8100	-6.551%	2,065,187	+44.543%
2025-04-09	30.5900	36.5200	30.3000	36.1800	+19.131%	4,796,942	+35.075%
2025-04-08	33.0300	33.3700	29.7700	30.3700	-5.713%	2,731,029	+60.915%
2025-04-07	31.1300	34.5200	30.0300	32.2100	+2.124%	4,362,062	+51.723%
2025-04-04	33.3000	33.6800	31.5000	31.5400	-8.234%	2,813,005	+54.946%
2025-04-03	35.5600	36.1700	34.3050	34.3700	-7.558%	4,706,191	+42.188%
2025-04-02	35.3500	37.4700	35.1500	37.1800	+3.335%	2,117,575	+31.442%
2025-04-01	36.5500	36.7958	35.5100	35.9800	-2.520%	1,616,196	+35.825%
2025-03-31	36.3200	38.0400	35.7700	36.9100	+0.054%	4,318,991	+32.403%
2025-03-28	37.7200	37.7600	36.2100	36.8900	-2.972%	1,789,338	+32.475%
2025-03-27	38.3900	38.9600	37.6100	38.0200	-1.884%	2,611,561	+28.538%
2025-03-26	38.9500	39.3800	38.3700	38.7500	-0.666%	1,608,260	+26.116%
2025-03-25	39.2600	39.7400	38.5200	39.0100	-1.788%	1,897,332	+25.276%
2025-03-24	39.6500	40.2000	38.8000	39.7200	+2.822%	2,858,490	+23.036%
2025-03-21	37.2800	38.9000	37.0100	38.6300	+1.311%	8,283,634	+26.508%
2025-03-20	38.1100	38.3700	37.6450	38.1300	-1.192%	1,051,065	+28.167%
2025-03-19	38.5600	39.1650	38.3300	38.5900	-0.233%	1,169,871	+26.639%
2025-03-18	38.4200	38.7500	37.9200	38.6800	-0.155%	2,099,588	+26.344%
2025-03-17	37.6500	39.3400	37.6438	38.7400	+2.677%	1,725,956	+26.149%
2025-03-14	36.9550	38.0200	36.9200	37.7300	+3.285%	1,676,005	+29.526%
2025-03-13	36.7700	37.6690	36.2000	36.5300	-0.895%	1,498,561	+33.780%
2025-03-12	37.6200	38.3000	36.7500	36.8600	-1.047%	1,379,179	+32.583%
2025-03-11	40.4600	40.5800	36.2000	37.2500	-6.278%	3,580,021	+31.195%
2025-03-10	39.8100	41.8200	39.2550	39.7450	-0.638%	3,136,703	+22.959%
2025-03-07	38.9000	40.1900	38.8351	40.0000	+4.194%	2,235,384	+22.175%
2025-03-06	37.2950	38.5400	37.1500	38.3900	+0.392%	1,581,186	+27.299%
2025-03-05	38.0700	38.5300	36.8200	38.2400	+1.783%	1,667,585	+27.798%
2025-03-04	37.0000	38.6300	36.7400	37.5700	+1.871%	2,340,685	+30.077%
2025-03-03	39.4400	39.4998	36.6400	36.8800	-4.875%	1,577,952	+32.511%
2025-02-28	38.5500	39.5000	37.9414	38.7700	+1.095%	1,856,218	+26.051%
2025-02-27	40.9300	41.2600	38.3400	38.3500	-5.565%	1,835,734	+27.432%
2025-02-26	40.8600	40.9900	40.1600	40.6100	-0.074%	2,084,015	+20.340%
2025-02-25	41.3300	42.1600	40.5100	40.6400	-2.119%	1,519,505	+20.251%
2025-02-24	42.5900	43.0000	41.4200	41.5200	-2.145%	2,402,367	+17.702%
2025-02-21	44.7100	44.9700	42.1100	42.4300	-4.759%	1,987,905	+15.178%
2025-02-20	46.2300	47.6900	44.3200	44.5500	-2.708%	3,841,197	+9.697%
2025-02-19	46.3300	46.5000	45.1600	45.7900	-0.478%	1,989,023	+6.726%
2025-02-18	43.3950	46.1000	43.3950	46.0100	+6.603%	3,042,385	+6.216%
2025-02-14	43.5000	44.2532	43.0301	43.1600	+0.794%	2,114,422	+13.230%
2025-02-13	43.5500	44.8000	42.4101	42.8200	-1.676%	3,816,285	+14.129%
2025-02-12	40.2500	43.6000	40.2500	43.5500	+8.603%	4,942,841	+12.216%
2025-02-11	36.5000	40.5700	36.2700	40.1000	+6.253%	6,958,667	+21.870%
2025-02-10	38.6800	39.5700	37.5900	37.7400	-1.847%	4,186,927	+29.491%
2025-02-07	38.7000	38.7000	37.7700	38.4500	-0.389%	3,062,770	+27.100%
2025-02-06	40.1200	40.4450	38.5900	38.6000	-4.879%	2,670,738	+26.606%
2025-02-05	40.2600	41.0850	39.3900	40.5800	+0.074%	1,932,005	+20.429%
2025-02-04	40.9500	41.1800	40.1700	40.5500	-2.053%	1,610,068	+20.518%
2025-02-03	40.7100	42.1300	40.4400	41.4000	-0.169%	2,315,998	+18.043%
2025-01-31	41.7100	42.5800	41.0500	41.4700	-0.072%	1,492,482	+17.844%
2025-01-30	41.9900	42.0000	40.9800	41.5000	+0.290%	1,070,396	+17.759%
2025-01-29	41.5700	41.9900	40.9900	41.3800	+0.437%	1,520,934	+18.101%
2025-01-28	41.0200	41.6700	40.4500	41.2000	+0.049%	2,370,533	+18.617%
2025-01-27	40.4400	41.6200	40.4400	41.1800	-1.176%	2,322,708	+18.674%
2025-01-24	41.0000	42.2800	41.0000	41.6700	0.000%	1,282,218	+17.279%
2025-01-23	41.7700	42.1200	41.3000	41.6700	-1.629%	2,066,126	+17.279%
2025-01-22	42.7000	43.3800	42.2900	42.3600	-0.750%	1,363,457	+15.368%
2025-01-21	43.1400	43.4300	42.3300	42.6800	-0.974%	1,253,568	+14.503%
2025-01-17	43.0900	44.5000	42.5001	43.1000	+5.302%	2,449,970	+13.387%
2025-01-16	42.0300	42.2250	40.7400	40.9300	-2.175%	1,397,547	+19.399%
2025-01-15	42.3800	42.4800	41.8190	41.8400	+1.627%	1,174,434	+16.802%
2025-01-14	41.0800	41.3300	40.4200	41.1700	+0.932%	1,117,090	+18.703%
2025-01-13	40.5100	40.8900	39.9400	40.7900	-0.415%	1,270,882	+19.809%
2025-01-10	40.7500	41.1600	39.7200	40.9600	-1.586%	1,156,057	+19.312%
2025-01-08	43.0200	43.2800	41.5100	41.6200	-4.410%	1,424,769	+17.420%
2025-01-07	43.8200	44.3300	43.0800	43.5400	-0.548%	1,221,872	+12.242%
2025-01-06	43.7100	45.1000	43.5900	43.7800	+1.390%	1,410,720	+11.626%
2025-01-03	42.9700	43.5700	42.4400	43.1800	+1.648%	865,562	+13.177%
2025-01-02	43.1400	44.2500	42.3100	42.4800	-1.002%	1,220,373	+15.042%
2024-12-31	43.4600	43.9500	42.6900	42.9100	-0.671%	971,479	+13.890%
2024-12-30	43.6900	43.7450	42.2300	43.2000	-2.218%	1,440,636	+13.125%
2024-12-27	44.0400	44.4700	43.5850	44.1800	-0.808%	920,272	+10.616%
2024-12-26	43.9900	44.9900	43.9300	44.5400	-0.224%	1,370,340	+9.722%
2024-12-24	43.9800	44.7100	43.7800	44.6400	+1.385%	604,929	+9.476%
2024-12-23	42.1100	44.7950	42.0400	44.0300	+5.537%	1,732,074	+10.993%
2024-12-20	40.9100	42.6600	40.5000	41.7200	+1.017%	3,472,977	+17.138%
2024-12-19	42.1800	42.4900	41.1150	41.3000	-2.571%	1,481,683	+18.329%
2024-12-18	44.0100	45.5500	42.1800	42.3900	-3.352%	1,744,681	+15.287%
2024-12-17	43.7400	44.8150	43.7400	43.8600	-0.159%	1,215,792	+11.423%
2024-12-16	43.5800	44.4612	42.9200	43.9300	+0.114%	985,079	+11.245%
2024-12-13	43.7300	44.6000	43.3400	43.8800	-0.227%	992,092	+11.372%
2024-12-12	43.4900	44.3000	43.3500	43.9800	+0.296%	952,715	+11.119%
2024-12-11	44.2000	44.4800	43.3700	43.8500	-0.792%	1,287,900	+11.448%
2024-12-10	45.0000	45.0000	43.9100	44.2000	-1.865%	1,082,579	+10.566%
2024-12-09	44.6600	46.6500	44.5100	45.0400	+0.357%	1,511,869	+8.504%
2024-12-06	44.4300	45.4470	44.3450	44.8800	+1.355%	1,943,060	+8.890%
2024-12-05	44.3800	44.9500	44.0000	44.2800	-0.225%	2,645,697	+10.366%
2024-12-04	45.3300	45.7416	44.1000	44.3800	-0.560%	1,228,782	+10.117%
2024-12-03	44.5700	44.9700	44.1100	44.6300	-1.086%	1,215,998	+9.500%
2024-12-02	43.5300	45.2700	43.3400	45.1200	+4.324%	1,388,296	+8.311%
2024-11-29	43.1200	43.5900	42.6612	43.2500	+0.933%	851,897	+12.994%
2024-11-27	44.2000	44.7200	42.7300	42.8500	-2.856%	1,886,553	+14.049%
2024-11-26	45.0300	45.4700	43.7950	44.1100	-1.869%	2,130,173	+10.791%
2024-11-25	43.5200	45.1900	43.2100	44.9500	+5.023%	1,875,369	+8.721%
2024-11-22	42.0000	43.1659	41.8500	42.8000	+1.905%	1,476,826	+14.182%
2024-11-21	42.1800	42.5500	41.5200	42.0000	+0.816%	1,224,955	+16.357%
2024-11-20	42.8200	42.8700	41.0200	41.6600	-1.699%	1,435,744	+17.307%
2024-11-19	42.0000	42.6600	41.9650	42.3800	-0.071%	1,105,787	+15.314%
2024-11-18	41.5700	42.8000	41.3800	42.4100	+2.713%	1,334,168	+15.232%
2024-11-15	42.7100	42.8700	40.5800	41.2900	-3.415%	1,598,968	+18.358%
2024-11-14	42.4800	43.7500	41.9900	42.7500	+0.802%	2,807,131	+14.316%
2024-11-13	41.4200	42.5600	41.4200	42.4100	+0.760%	1,474,947	+15.232%
2024-11-12	42.1100	42.4300	41.4100	42.0900	-1.429%	1,700,538	+16.108%
2024-11-11	44.4300	44.9400	42.2300	42.7000	-2.910%	1,955,908	+14.450%
2024-11-08	44.9500	45.0000	43.0100	43.9800	-2.850%	3,330,116	+11.119%
2024-11-07	46.9400	47.0000	44.1750	45.2700	-3.249%	3,936,823	+7.952%
2024-11-06	44.1500	47.1400	43.2600	46.7900	+13.101%	6,503,642	+4.445%
2024-11-05	41.9520	42.0680	38.6094	41.3700	+14.885%	6,770,334	+18.129%
2024-11-04	36.6400	37.2000	35.8500	36.0100	-1.693%	2,541,806	+35.712%
2024-11-01	36.5600	37.5200	36.5400	36.6300	+0.356%	1,429,830	+33.415%
2024-10-31	38.1400	38.4401	35.8700	36.5000	-4.250%	2,627,542	+33.890%
2024-10-30	39.8000	40.0700	38.1200	38.1200	-6.385%	2,266,003	+28.200%
2024-10-29	40.2200	41.3700	40.0700	40.7200	+1.193%	1,946,021	+20.015%
2024-10-28	39.0200	41.0700	39.0100	40.2400	-0.396%	1,206,258	+21.446%
2024-10-25	39.3900	41.5800	39.3900	40.4000	+3.404%	1,730,099	+20.965%
2024-10-24	38.4400	39.1499	38.4200	39.0700	+1.824%	733,026	+25.083%
2024-10-23	39.1700	39.3400	37.9400	38.3700	-2.366%	1,112,299	+27.365%
2024-10-22	39.9800	39.9800	38.8100	39.3000	-1.775%	1,098,877	+24.351%
2024-10-21	40.3100	40.5788	39.5300	40.0100	-1.039%	925,238	+22.144%

.dark-mode .sMHVSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMHVSm{ color: #333333; background-color: white; border: 2px solid #333333; }GFSGlobalFoundries Inc.stock NASDAQ

GFS
GlobalFoundries Inc.
stock NASDAQ