GLOBALFOUNDRIES Inc. - GFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.95	37.58	37.58	37.98	37.32	2.07M
December 03, 2025	37.1	38.09	38.09	38.14	37.02	2.11M
December 02, 2025	35.96	37.13	37.13	37.34	35.74	2.69M
December 01, 2025	35.37	35.88	35.88	36.25	35.31	2.65M
November 28, 2025	35.27	35.84	35.84	35.85	35.1	1.31M
November 26, 2025	34.5	35.27	35.27	35.55	34.33	2.35M
November 25, 2025	34.26	34.6	34.6	34.66	33.78	2.29M
November 24, 2025	33.98	34.64	34.64	34.92	33.79	2.48M
November 21, 2025	32.33	33.99	33.99	34.4	32.21	2.75M
November 20, 2025	33.16	32.24	32.24	33.8	32.02	2.47M
November 19, 2025	32.84	32.94	32.94	33.25	32.54	2.06M
November 18, 2025	32.82	32.85	32.85	33.21	32.19	2.35M
November 17, 2025	32.88	32.96	32.96	33.89	32.67	2.68M
November 14, 2025	32.44	33.05	33.05	33.12	32.14	3M
November 13, 2025	33.88	32.72	32.72	33.93	32.27	4.74M
November 12, 2025	37.06	34.17	34.17	37.19	32.2	9.25M
November 11, 2025	34.6	34.81	34.81	35.24	34.27	4.02M
November 10, 2025	34.76	34.62	34.62	35.09	34.31	3.52M
November 07, 2025	34.11	34.08	34.08	34.17	32.64	2.73M
November 06, 2025	35.72	34.42	34.42	35.78	34.36	2.52M
November 05, 2025	34.44	35.63	35.63	35.9	34.34	2.42M
November 04, 2025	35.07	34.42	34.42	35.27	34.13	2.37M
November 03, 2025	35.67	35.66	35.66	36.06	35.04	2.43M
October 31, 2025	35.89	35.6	35.6	35.99	35.17	3.28M
October 30, 2025	34.61	36.06	36.06	37.2	34.45	5.99M
October 29, 2025	34.92	34.35	34.35	34.98	34.19	2.04M
October 28, 2025	34.74	34.64	34.64	35.45	34.04	3.61M
October 27, 2025	35.33	35.42	35.42	36.17	35.17	2.14M
October 24, 2025	36.19	35.32	35.32	36.19	35.32	2.35M
October 23, 2025	34.16	35.17	35.17	35.2	34.06	1.89M
October 22, 2025	35.08	34.48	34.48	35.46	34.14	2.38M
October 21, 2025	35.47	35.56	35.56	35.99	35.37	1.87M
October 20, 2025	34.8	35.57	35.57	35.86	34.63	2.77M
October 17, 2025	34.33	34.59	34.59	34.71	33.92	1.89M
October 16, 2025	35.57	34.58	34.58	35.57	34.18	1.95M
October 15, 2025	35.72	35.1	35.1	35.76	34.5	2.54M
October 14, 2025	33.87	35.14	35.14	35.74	33.6	2.52M
October 13, 2025	33.35	34.4	34.4	34.4	33.3	2.78M
October 10, 2025	35.4	32.96	32.96	35.54	32.94	4.39M
October 09, 2025	35.93	35.33	35.33	35.97	34.66	2.66M
October 08, 2025	34.71	35.9	35.9	35.95	34.52	3.23M
October 07, 2025	36.2	34.91	34.91	36.5	34.67	2.67M
October 06, 2025	37.6	35.94	35.94	37.6	35.8	3.57M
October 03, 2025	35.49	35.81	35.81	36.55	35.29	3.05M
October 02, 2025	34.89	35.74	35.74	35.78	34.48	4.48M
October 01, 2025	35.51	34.51	34.51	35.83	34.26	4.2M
September 30, 2025	36.94	35.84	35.84	36.96	34.81	8.55M
September 29, 2025	37.01	37.03	37.03	38.34	36.92	7.81M
September 26, 2025	36.61	35.59	35.59	36.98	34.23	8.5M
September 25, 2025	33.01	32.84	32.84	33.1	32.29	1.5M
September 24, 2025	33.18	33.15	33.15	33.74	32.85	1.99M
September 23, 2025	33.23	33.07	33.07	33.83	32.89	2.27M
September 22, 2025	32.9	33.17	33.17	33.47	32.66	3.52M
September 19, 2025	33.35	32.9	32.9	33.36	32.56	6.92M
September 18, 2025	33.21	33.27	33.27	33.65	32.76	2.93M
September 17, 2025	32.07	32.2	32.2	33.48	31.91	2.48M
September 16, 2025	32.51	32.02	32.02	32.78	31.85	2.27M
September 15, 2025	31.7	32.22	32.22	32.38	31.59	3.58M
September 12, 2025	32.22	31.67	31.67	32.22	31.66	1.99M
September 11, 2025	31.87	32.17	32.17	32.39	31.75	2.31M

GLOBALFOUNDRIES Inc. (GFS) NASDAQ