NASDAQ : GFS
GLOBALFOUNDRIES Inc. — Price history
Technology · Semiconductors · United States
Last price 41.645 USD (Nov 2, 2026, 2:32 PM EST) · Market cap 22.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GLOBALFOUNDRIES Inc. (GFS) closed at 41.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 42.46 | 42.98 | 41.42 | 41.82 | 4,631,532 | -0.19% |
| 2026-10-30 | 43.045 | 43.29 | 40.8 | 41.9 | 5,311,161 | -8.62% |
| 2026-10-29 | 45.36 | 46.46 | 45.01 | 45.85 | 2,849,955 | -0.56% |
| 2026-10-28 | 47.14 | 47.2 | 45.18 | 46.11 | 5,433,240 | -1.26% |
| 2026-10-27 | 45.66 | 46.83 | 45.34 | 46.7 | 2,809,058 | +3.78% |
| 2026-10-26 | 44.59 | 46 | 43.72 | 45 | 3,293,265 | +1.37% |
| 2026-10-23 | 43.37 | 44.636 | 42.8 | 44.39 | 3,417,368 | +2.35% |
| 2026-10-22 | 46.26 | 46.328 | 43.12 | 43.37 | 7,033,271 | -9.08% |
| 2026-10-21 | 47.52 | 49.06 | 47.03 | 47.7 | 7,294,529 | +1.47% |
| 2026-10-20 | 45.445 | 48.435 | 45.122 | 47.01 | 6,200,148 | +1.95% |
| 2026-10-19 | 48.1 | 48.53 | 45.7 | 46.11 | 7,232,105 | -1.22% |
| 2026-10-16 | 48 | 48.56 | 46.57 | 46.68 | 6,123,512 | -4.27% |
| 2026-10-15 | 46.9 | 48.87 | 45.607 | 48.76 | 8,583,736 | -0.37% |
| 2026-10-14 | 47.88 | 49.8 | 47.281 | 48.94 | 13,788,908 | +4.80% |
| 2026-10-13 | 47.04 | 48.44 | 46.22 | 46.7 | 4,959,307 | -3.39% |
| 2026-10-12 | 47.495 | 48.98 | 46.82 | 48.34 | 7,726,150 | +0.21% |
| 2026-10-09 | 50.41 | 50.898 | 47.55 | 48.24 | 5,936,832 | -2.27% |
| 2026-10-08 | 49.24 | 51.45 | 47.68 | 49.36 | 10,473,411 | +2.68% |
| 2026-10-07 | 47.27 | 48.21 | 47.18 | 48.07 | 2,976,406 | -1.15% |
| 2026-10-06 | 48.83 | 49.47 | 48.5 | 48.63 | 2,416,821 | +0.14% |
| 2026-10-05 | 48.905 | 49.2 | 47.503 | 48.56 | 4,463,852 | -3.21% |
| 2026-10-02 | 50 | 50.99 | 49.827 | 50.17 | 3,652,041 | +3.06% |
| 2026-10-01 | 47.92 | 48.99 | 47.61 | 48.68 | 2,341,161 | +1.59% |
| 2026-09-30 | 48.24 | 48.587 | 47.43 | 47.92 | 2,270,304 | +0.13% |
| 2026-09-29 | 48.5 | 48.88 | 47.6 | 47.86 | 2,275,577 | +0.17% |
| 2026-09-28 | 48.83 | 49.06 | 46.64 | 47.78 | 3,190,686 | -2.49% |
| 2026-09-25 | 47.49 | 49.425 | 47.12 | 49 | 4,944,461 | +4.14% |
| 2026-09-24 | 45.56 | 47.08 | 45.39 | 47.05 | 4,730,971 | +1.36% |
| 2026-09-23 | 47.435 | 47.9 | 46.35 | 46.42 | 3,271,533 | -2.95% |
| 2026-09-22 | 48 | 49.37 | 47.8 | 47.95 | 4,503,863 | -1.28% |
| 2026-09-21 | 49.04 | 49.18 | 47.87 | 48.57 | 3,973,346 | +1.57% |
| 2026-09-18 | 46.2 | 47.865 | 45.25 | 47.82 | 6,585,935 | +4.32% |
| 2026-09-17 | 44.87 | 47.1 | 44.56 | 45.84 | 6,389,571 | +6.53% |
| 2026-09-16 | 43.91 | 44.16 | 42.555 | 43.03 | 2,753,396 | +0.65% |
| 2026-09-15 | 43.58 | 44.41 | 42.15 | 42.75 | 3,913,795 | -1.81% |
| 2026-09-14 | 44.37 | 45.365 | 43.51 | 43.54 | 3,999,499 | -7.26% |
| 2026-09-11 | 46.44 | 47.33 | 46.03 | 46.95 | 3,701,201 | +2.15% |
| 2026-09-10 | 44.83 | 46.3 | 44.64 | 45.96 | 3,032,107 | +0.02% |
| 2026-09-09 | 45.09 | 46.34 | 45 | 45.95 | 3,286,239 | +1.91% |
| 2026-09-08 | 46.3 | 46.69 | 44.9 | 45.09 | 5,479,391 | -0.27% |
| 2026-09-04 | 44.88 | 45.62 | 44.53 | 45.21 | 2,637,373 | +1.53% |
| 2026-09-03 | 43.24 | 44.53 | 42.7 | 44.53 | 4,325,686 | +1.27% |
| 2026-09-02 | 44.42 | 44.53 | 43.17 | 43.97 | 3,416,496 | +0.09% |
| 2026-09-01 | 43.88 | 44.47 | 43.258 | 43.93 | 4,066,395 | -1.70% |
| 2026-08-31 | 44.98 | 45.42 | 44.39 | 44.69 | 3,385,823 | -0.16% |
| 2026-08-28 | 46.34 | 46.45 | 44.531 | 44.76 | 3,311,319 | -3.41% |
| 2026-08-27 | 46.75 | 47.12 | 45.62 | 46.34 | 5,080,748 | +1.47% |
| 2026-08-26 | 45.705 | 46.04 | 45.11 | 45.67 | 4,575,739 | -0.54% |
| 2026-08-25 | 46.9 | 46.9 | 45.54 | 45.92 | 3,785,471 | -0.07% |
| 2026-08-24 | 47.02 | 47.173 | 45.45 | 45.95 | 3,684,500 | -4.37% |
| 2026-08-21 | 48.15 | 48.395 | 46.96 | 48.05 | 2,712,431 | +1.52% |
| 2026-08-20 | 48.38 | 48.63 | 47.065 | 47.33 | 3,433,896 | -2.57% |
| 2026-08-19 | 50.78 | 51 | 48.09 | 48.58 | 3,380,894 | -2.65% |
| 2026-08-18 | 51.245 | 51.61 | 49.56 | 49.9 | 3,373,190 | -6.62% |
| 2026-08-17 | 54.88 | 55.58 | 53.27 | 53.44 | 4,197,887 | -2.09% |
| 2026-08-14 | 53.12 | 55.06 | 52.56 | 54.58 | 4,007,408 | +3.59% |
| 2026-08-13 | 52.62 | 53.635 | 52.52 | 52.69 | 3,182,100 | -0.92% |
| 2026-08-12 | 53.485 | 53.715 | 52.3 | 53.18 | 4,225,244 | +4.64% |
| 2026-08-11 | 51 | 51.82 | 50.44 | 50.82 | 2,817,894 | +1.54% |
| 2026-08-10 | 55.1 | 55.55 | 50.03 | 50.05 | 6,570,748 | -7.19% |
| 2026-08-07 | 51.18 | 54 | 50.36 | 53.93 | 5,722,533 | +7.09% |
| 2026-08-06 | 48.54 | 52.04 | 47.55 | 50.36 | 4,949,836 | +1.82% |
| 2026-08-05 | 48.14 | 52.64 | 48.037 | 49.46 | 7,927,205 | -4.92% |
| 2026-08-04 | 53.18 | 53.18 | 51.462 | 52.02 | 6,911,411 | +4.02% |
| 2026-08-03 | 48.05 | 50.73 | 48 | 50.01 | 4,079,543 | +0.04% |
| 2026-07-31 | 52.22 | 53.238 | 49.8 | 49.99 | 4,768,575 | +0.20% |
| 2026-07-30 | 48.93 | 50.87 | 48.86 | 49.89 | 4,054,480 | +5.99% |
| 2026-07-29 | 48.98 | 49.969 | 46.39 | 47.07 | 5,862,311 | -3.98% |
| 2026-07-28 | 50.9 | 51.17 | 48.68 | 49.02 | 4,422,697 | -7.82% |
| 2026-07-27 | 54.18 | 54.474 | 50.67 | 53.18 | 4,184,125 | -0.65% |
| 2026-07-24 | 55.93 | 56.74 | 52.96 | 53.53 | 3,817,402 | -5.94% |
| 2026-07-23 | 57.45 | 58.55 | 56.39 | 56.91 | 2,427,443 | -2.70% |
| 2026-07-22 | 57.81 | 59.76 | 57.675 | 58.49 | 3,104,925 | -1.52% |
| 2026-07-21 | 59.495 | 59.913 | 57.82 | 59.39 | 5,438,151 | +4.54% |
| 2026-07-20 | 58.22 | 59 | 56.62 | 56.81 | 2,577,222 | -1.17% |
| 2026-07-17 | 55.86 | 59.013 | 55.17 | 57.48 | 3,613,730 | -1.30% |
| 2026-07-16 | 59.05 | 59.405 | 57.05 | 58.24 | 5,746,765 | -5.16% |
| 2026-07-15 | 64.53 | 64.59 | 59.34 | 61.41 | 3,805,196 | -3.12% |
| 2026-07-14 | 67.64 | 67.64 | 63.18 | 63.39 | 3,712,704 | -0.86% |
| 2026-07-13 | 67.005 | 67.5 | 63.855 | 63.94 | 2,403,565 | -7.29% |
| 2026-07-10 | 68 | 69.87 | 67.97 | 68.97 | 1,382,095 | -1.06% |
| 2026-07-09 | 70.9 | 72.16 | 69.41 | 69.71 | 1,917,520 | +2.56% |
| 2026-07-08 | 65.62 | 68.315 | 65.51 | 67.97 | 2,354,913 | +3.24% |
| 2026-07-07 | 66.01 | 67.06 | 63.33 | 65.84 | 4,682,537 | -4.46% |
| 2026-07-06 | 71.84 | 72.46 | 68.265 | 68.91 | 4,149,537 | -1.33% |
| 2026-07-02 | 77.47 | 77.59 | 68.49 | 69.84 | 3,796,915 | -9.57% |
| 2026-07-01 | 76.865 | 80.07 | 76.53 | 77.23 | 3,043,389 | -6.29% |
| 2026-06-30 | 80.88 | 82.8 | 80.37 | 82.41 | 3,289,202 | +1.74% |
| 2026-06-29 | 79.55 | 81.668 | 75.58 | 81 | 2,918,146 | +1.53% |
| 2026-06-26 | 81.685 | 81.685 | 78.8 | 79.78 | 3,610,665 | -7.36% |
| 2026-06-25 | 87.02 | 88.735 | 82.745 | 86.12 | 2,616,360 | +2.89% |
| 2026-06-24 | 83.53 | 85.17 | 81.58 | 83.7 | 3,230,952 | +0.52% |
| 2026-06-23 | 83.75 | 86.41 | 82.38 | 83.39 | 3,462,360 | -7.00% |
| 2026-06-22 | 88.38 | 90.78 | 88.11 | 89.67 | 3,910,170 | +4.47% |
| 2026-06-18 | 83.415 | 85.915 | 82.314 | 85.83 | 2,977,566 | +6.44% |
| 2026-06-17 | 81.99 | 83.73 | 80.41 | 80.64 | 2,404,742 | +0.90% |
| 2026-06-16 | 83.325 | 84.87 | 79.85 | 79.92 | 2,022,486 | -4.83% |
| 2026-06-15 | 85.4 | 86 | 82.54 | 83.98 | 2,067,109 | +3.19% |
| 2026-06-12 | 80.37 | 82.705 | 79 | 81.38 | 2,158,931 | +0.79% |
| 2026-06-11 | 77 | 80.82 | 76.19 | 80.74 | 3,241,188 | +7.91% |
| 2026-06-10 | 75.26 | 77.08 | 73.32 | 74.82 | 3,165,407 | -0.58% |
| 2026-06-09 | 78.8 | 79.68 | 70.485 | 75.26 | 3,948,979 | -2.65% |
| 2026-06-08 | 78.765 | 78.95 | 76.68 | 77.31 | 3,127,304 | +2.36% |
| 2026-06-05 | 82 | 82.535 | 75.22 | 75.53 | 7,048,614 | -10.83% |
| 2026-06-04 | 81.775 | 86.846 | 81.3 | 84.7 | 3,913,624 | -1.50% |
| 2026-06-03 | 86.5 | 88.5 | 83.31 | 85.99 | 5,398,967 | +1.64% |
| 2026-06-02 | 81.61 | 85.74 | 80.01 | 84.6 | 5,781,351 | +5.84% |
| 2026-06-01 | 77.65 | 81 | 76.34 | 79.93 | 6,510,007 | -0.05% |
| 2026-05-29 | 81.025 | 82.79 | 79.27 | 79.97 | 5,892,303 | -0.82% |
| 2026-05-28 | 81.13 | 82.12 | 79.5 | 80.63 | 9,601,527 | -0.59% |
| 2026-05-27 | 82.89 | 83.3 | 78.89 | 81.11 | 21,664,942 | -9.84% |
| 2026-05-26 | 87.64 | 92.55 | 82.85 | 89.96 | 11,488,303 | +5.04% |
| 2026-05-22 | 85.675 | 89.9 | 85.06 | 85.64 | 11,819,764 | +5.27% |
| 2026-05-21 | 78.07 | 81.46 | 75.11 | 81.35 | 11,010,369 | +14.92% |
| 2026-05-20 | 67.71 | 70.825 | 67.23 | 70.79 | 3,340,066 | +6.16% |
| 2026-05-19 | 66.33 | 68.52 | 65.51 | 66.68 | 2,881,337 | -1.71% |
| 2026-05-18 | 71.465 | 71.96 | 66.58 | 67.84 | 3,757,401 | -4.49% |
| 2026-05-15 | 71.51 | 71.815 | 70.07 | 71.03 | 3,285,054 | -3.81% |
| 2026-05-14 | 74.97 | 75.33 | 72.885 | 73.84 | 2,325,295 | -1.53% |
| 2026-05-13 | 74.5 | 75.65 | 73.37 | 74.99 | 3,069,435 | +3.94% |