GLOBALFOUNDRIES Inc. - GFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	47.81	47.57	47.57	48.2	46.5	2.37M
March 03, 2026	48.06	47.22	47.22	48.23	46.75	3.09M
March 02, 2026	46.59	49.87	49.87	50.06	46.02	3.85M
February 27, 2026	46	47.55	47.55	47.58	45.5	2.84M
February 26, 2026	48.8	46.92	46.92	48.96	45.72	4.28M
February 25, 2026	47.7	48.86	48.86	48.98	47.63	2.81M
February 24, 2026	46.92	47.62	47.62	47.92	46.84	3.1M
February 23, 2026	45.78	46.16	46.16	46.62	45.57	2.2M
February 20, 2026	45.23	46.19	46.19	47.17	45.2	2.5M
February 19, 2026	46.33	45.44	45.44	46.87	45.3	2.44M
February 18, 2026	48.28	46.55	46.55	48.69	46.12	3.02M
February 17, 2026	48.93	48.22	48.22	49.37	47.31	3.84M
February 13, 2026	47.96	48.99	48.99	49.99	47.76	3.71M
February 12, 2026	49.24	48.7	48.7	50.98	48.01	7.4M
February 11, 2026	43.69	48.74	48.74	48.88	43.2	7.7M
February 10, 2026	43.7	41.9	41.9	43.95	41.67	8.09M
February 09, 2026	42.91	43.53	43.53	43.67	42.62	3.48M
February 06, 2026	41.07	42.91	42.91	43.06	41	3.35M
February 05, 2026	40.69	40.97	40.97	41.1	40	3.75M
February 04, 2026	40.69	41.1	41.1	41.8	40.26	2.54M
February 03, 2026	42.24	40.69	40.69	42.34	39.18	3.07M
February 02, 2026	41.49	42.18	42.18	42.8	41.4	2.69M
January 30, 2026	43.94	42.2	42.2	44.26	41.84	2.7M
January 29, 2026	45.37	44.46	44.46	45.84	43.33	3.49M
January 28, 2026	47.9	45.79	45.79	48.01	45.32	3.74M
January 27, 2026	46.12	47.41	47.41	48.57	46.09	5.96M
January 26, 2026	43.51	44.22	44.22	44.66	43.13	3.49M
January 23, 2026	45.01	42.85	42.85	45.04	42.72	4.32M
January 22, 2026	46.5	45.01	45.01	46.58	44.69	4M
January 21, 2026	44.37	45.89	45.89	46.66	44.12	6.84M
January 20, 2026	40.2	43.62	43.62	44.24	40.13	7.07M
January 16, 2026	42.08	41.24	41.24	42.36	41.19	3.42M
January 15, 2026	42.06	41.53	41.53	42.73	41.44	4.24M
January 14, 2026	40.87	41.35	41.35	42.43	40.68	4.49M
January 13, 2026	39.93	40.87	40.87	41.9	39.41	4.01M
January 12, 2026	39.57	39.89	39.89	40.71	38.96	2.94M
January 09, 2026	39.02	39.74	39.74	40.12	38.85	1.91M
January 08, 2026	39.92	38.91	38.91	40.03	38.68	2.3M
January 07, 2026	39.2	40.6	40.6	40.64	39	4.82M
January 06, 2026	37.53	39.41	39.41	39.75	37.53	4.48M
January 05, 2026	37.49	37.13	37.13	38.13	37.07	2.96M
January 02, 2026	35.54	36.87	36.87	36.99	35.36	3.41M
December 31, 2025	35.54	34.92	34.92	35.7	34.88	2.19M
December 30, 2025	36.09	36.12	36.12	36.52	36.08	2.07M
December 29, 2025	35.45	35.85	35.85	35.94	35.45	2.62M
December 26, 2025	35.9	35.81	35.81	35.98	35.32	3.04M
December 24, 2025	35.91	35.75	35.75	35.94	35.56	1.01M
December 23, 2025	36.28	35.79	35.79	36.54	35.78	2.83M
December 22, 2025	36.74	36.42	36.42	37.29	36	4.7M
December 19, 2025	36.15	36.63	36.63	37.01	36.06	52.58M
December 18, 2025	36.83	36.17	36.17	37	35.99	4.1M
December 17, 2025	37.05	36.25	36.25	37.31	36.12	3.41M
December 16, 2025	36.95	37.08	37.08	37.33	36.28	3.47M
December 15, 2025	39.16	37.24	37.24	39.18	37.11	5.23M
December 12, 2025	39.95	38.73	38.73	40.13	38.56	4.23M
December 11, 2025	40.08	39.98	39.98	40.18	39.14	3.64M
December 10, 2025	39.84	40.42	40.42	40.62	39.57	2.65M
December 09, 2025	39.78	39.96	39.96	40.64	39.49	2.54M
December 08, 2025	39.35	39.92	39.92	39.94	38.8	2.98M
December 05, 2025	37.98	38.95	38.95	39.69	37.98	3.36M

GLOBALFOUNDRIES Inc. (GFS) NASDAQ