GLOBALFOUNDRIES Inc. - GFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.26	31.84	31.84	32.66	31.73	4.57M
September 09, 2025	32.92	32.15	32.15	33	32.07	2.49M
September 08, 2025	33.44	32.93	32.93	33.52	32.64	2.58M
September 05, 2025	33.53	33.29	33.29	34.23	32.98	2.19M
September 04, 2025	33	33.33	33.33	33.4	32.21	2.28M
September 03, 2025	33.19	33.22	33.22	33.49	32.69	2.61M
September 02, 2025	32.54	33.16	33.16	33.2	32.46	2.17M
August 29, 2025	33.31	33.39	33.39	33.94	33.03	2.06M
August 28, 2025	34.5	33.58	33.58	34.58	33.57	1.68M
August 27, 2025	34.02	33.97	33.97	34.03	33.56	1.85M
August 26, 2025	34.54	33.81	33.81	34.88	33.66	2.9M
August 25, 2025	34.24	34.43	34.43	34.6	33.85	1.95M
August 22, 2025	32.7	34.49	34.49	34.7	32.69	2.13M
August 21, 2025	32.69	32.6	32.6	33.07	32.54	1.44M
August 20, 2025	33.15	33.02	33.02	33.34	32.36	1.85M
August 19, 2025	33.82	33.22	33.22	34.44	33.16	2.85M
August 18, 2025	33.07	33.73	33.73	33.77	32.96	2.28M
August 15, 2025	33.12	33.07	33.07	33.91	32.72	2.6M
August 14, 2025	32.82	33.1	33.1	33.34	32.68	2.46M
August 13, 2025	33.25	33.46	33.46	34.02	33.15	3.25M
August 12, 2025	31.92	32.84	32.84	33.14	31.88	2.66M
August 11, 2025	32.35	31.62	31.62	32.77	31.51	3.19M
August 08, 2025	32.41	32.29	32.29	32.96	32.05	3.22M
August 07, 2025	35.62	32.28	32.28	35.98	32.09	5.29M
August 06, 2025	33.03	33.37	33.37	33.59	31.93	4.63M
August 05, 2025	33.3	32.8	32.8	33.63	31.6	8.19M
August 04, 2025	36.94	36.18	36.18	37.17	36.01	2.88M
August 01, 2025	36.86	36.58	36.58	37.02	35.42	2.56M
July 31, 2025	38.9	37.39	37.39	38.95	37.21	1.64M
July 30, 2025	40.62	39.44	39.44	40.78	39.14	1.44M
July 29, 2025	40.99	40.34	40.34	41.31	40.28	1.67M
July 28, 2025	40.31	40.68	40.68	41.1	40.25	2.32M
July 25, 2025	39.11	39.98	39.98	40.1	38.57	1.81M
July 24, 2025	39.72	39.23	39.23	40	39.02	1.45M
July 23, 2025	39.86	40.13	40.13	40.17	39.38	1.23M
July 22, 2025	40.44	40.3	40.3	40.84	39.75	1.13M
July 21, 2025	40.62	40.58	40.58	41.69	40.54	1.21M
July 18, 2025	40.87	40.33	40.33	41.08	39.96	1.66M
July 17, 2025	40.11	40.45	40.45	40.76	39.79	1.49M
July 16, 2025	40.11	40.07	40.07	40.15	39.12	1.07M
July 15, 2025	40.96	40.26	40.26	41.16	40.06	1.85M
July 14, 2025	40.78	40.35	40.35	40.88	39.97	1.06M
July 11, 2025	40.74	41.23	41.23	41.75	40.74	1.19M
July 10, 2025	40.98	41.23	41.23	41.91	40.86	1.36M
July 09, 2025	41.59	40.99	40.99	42.27	40.32	1.68M
July 08, 2025	39.71	41.67	41.67	41.83	39.44	1.95M
July 07, 2025	39.34	38.95	38.95	39.57	38.71	1.6M
July 03, 2025	39.61	39.8	39.8	40.17	39.3	1.43M

GLOBALFOUNDRIES Inc. (GFS) NASDAQ