GLOBALFOUNDRIES Inc. - GFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GLOBALFOUNDRIES Inc. (GFS) NASDAQ