GLOBALFOUNDRIES Inc. - GFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	40.46	37.25	37.25	40.58	36.2	3.61M
March 10, 2025	39.81	39.74	39.74	41.82	39.26	3.19M
March 07, 2025	38.9	40	40	40.19	38.84	2.29M
March 06, 2025	37.3	38.39	38.39	38.54	37.15	1.63M
March 05, 2025	38.07	38.24	38.24	38.53	36.82	1.82M
March 04, 2025	37	37.57	37.57	38.63	36.74	2.36M
March 03, 2025	39.44	36.88	36.88	39.5	36.64	1.63M
February 28, 2025	38.55	38.77	38.77	39.5	37.94	1.9M
February 27, 2025	40.93	38.35	38.35	41.26	38.34	1.93M
February 26, 2025	40.86	40.61	40.61	40.99	40.16	2.11M
February 25, 2025	41.33	40.64	40.64	42.16	40.51	1.55M
February 24, 2025	42.59	41.52	41.52	43	41.42	2.71M
February 21, 2025	44.71	42.43	42.43	44.97	42.11	2.38M
February 20, 2025	46.23	44.55	44.55	47.69	44.32	3.87M
February 19, 2025	46.33	45.79	45.79	46.5	45.16	2.21M
February 18, 2025	43.4	46.01	46.01	46.1	43.4	3.09M
February 14, 2025	43.5	43.16	43.16	44.25	43.03	2.21M
February 13, 2025	43.55	42.82	42.82	44.8	42.41	3.89M
February 12, 2025	40.25	43.55	43.55	43.6	40.25	4.95M
February 11, 2025	36.5	40.1	40.1	40.57	36.27	6.97M
February 10, 2025	38.68	37.74	37.74	39.57	37.59	4.23M
February 07, 2025	38.7	38.45	38.45	38.7	37.77	3.1M
February 06, 2025	40.12	38.6	38.6	40.45	38.59	2.68M
February 05, 2025	40.26	40.58	40.58	41.09	39.39	1.95M
February 04, 2025	40.95	40.55	40.55	41.18	40.17	1.63M
February 03, 2025	40.71	41.4	41.4	42.13	40.44	2.35M
January 31, 2025	41.71	41.47	41.47	42.58	41.05	1.5M
January 30, 2025	41.99	41.5	41.5	42	40.98	1.09M
January 29, 2025	41.57	41.38	41.38	41.99	40.99	1.54M
January 28, 2025	41.02	41.2	41.2	41.67	40.45	2.42M
January 27, 2025	40.44	41.18	41.18	41.62	40.44	2.68M
January 24, 2025	41	41.67	41.67	42.28	41	1.35M
January 23, 2025	41.77	41.67	41.67	42.12	41.3	2.12M
January 22, 2025	42.7	42.36	42.36	43.38	42.29	1.51M
January 21, 2025	43.14	42.68	42.68	43.43	42.33	1.3M
January 17, 2025	43.09	43.1	43.1	44.5	42.5	2.52M
January 16, 2025	42.03	40.93	40.93	42.23	40.74	1.42M
January 15, 2025	42.38	41.84	41.84	42.48	41.82	1.21M
January 14, 2025	41.08	41.17	41.17	41.33	40.42	1.17M
January 13, 2025	40.51	40.79	40.79	40.89	39.94	1.29M
January 10, 2025	40.75	40.96	40.96	41.16	39.72	1.21M
January 08, 2025	43.02	41.62	41.62	43.28	41.51	1.46M
January 07, 2025	43.82	43.54	43.54	44.33	43.08	1.3M
January 06, 2025	43.71	43.78	43.78	45.1	43.59	1.45M
January 03, 2025	42.97	43.18	43.18	43.57	42.44	979,545
January 02, 2025	43.14	42.48	42.48	44.25	42.31	1.23M
December 31, 2024	43.46	42.91	42.91	43.95	42.69	1.02M
December 30, 2024	43.69	43.2	43.2	43.75	42.23	1.46M
December 27, 2024	44.04	44.18	44.18	44.47	43.59	962,646
December 26, 2024	43.99	44.54	44.54	44.99	43.93	1.66M
December 24, 2024	43.98	44.64	44.64	44.71	43.78	607,500
December 23, 2024	42.11	44.03	44.03	44.8	42.04	1.75M
December 20, 2024	40.91	41.72	41.72	42.66	40.5	3.57M
December 19, 2024	42.18	41.3	41.3	42.49	41.12	1.52M
December 18, 2024	44.01	42.39	42.39	45.55	42.18	1.81M
December 17, 2024	43.74	43.86	43.86	44.82	43.74	1.23M
December 16, 2024	43.58	43.93	43.93	44.46	42.92	1.07M
December 13, 2024	43.73	43.88	43.88	44.6	43.34	1.03M
December 12, 2024	43.49	43.98	43.98	44.3	43.35	985,322
December 11, 2024	44.2	43.85	43.85	44.48	43.37	1.35M

GLOBALFOUNDRIES Inc. (GFS) NASDAQ