GlobalFoundries Inc. - Ordinary Share (GFS)
82.41
+1.41 (1.74%)
NASDAQ· Last Trade: Jul 1st, 1:43 AM EDT
Historical Prices For GlobalFoundries Inc. - Ordinary Share (GFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 80.88 | 82.80 | 80.37 | 82.41 | 3,288,579 | 82.41 |
| 6/29/2026 | 79.55 | 81.67 | 75.58 | 81.00 | 2,917,664 | 81.00 |
| 6/26/2026 | 81.69 | 81.69 | 78.80 | 79.78 | 3,610,669 | 79.78 |
| 6/25/2026 | 87.02 | 88.73 | 82.75 | 86.12 | 2,612,526 | 86.12 |
| 6/24/2026 | 83.53 | 85.17 | 81.58 | 83.70 | 3,227,619 | 83.70 |
| 6/23/2026 | 83.75 | 86.41 | 82.38 | 83.39 | 3,459,811 | 83.27 |
| 6/22/2026 | 88.38 | 90.78 | 88.11 | 89.67 | 3,905,072 | 89.54 |
| 6/18/2026 | 83.42 | 85.92 | 82.31 | 85.83 | 2,977,567 | 85.71 |
| 6/17/2026 | 81.99 | 83.73 | 80.41 | 80.64 | 2,401,368 | 80.52 |
| 6/16/2026 | 83.32 | 84.87 | 79.85 | 79.92 | 2,021,827 | 79.81 |
| 6/15/2026 | 85.40 | 86.00 | 82.54 | 83.98 | 2,066,012 | 83.86 |
| 6/12/2026 | 80.37 | 82.70 | 79.00 | 81.38 | 2,158,932 | 81.26 |
| 6/11/2026 | 77.00 | 80.82 | 76.19 | 80.74 | 3,235,320 | 80.62 |
| 6/10/2026 | 75.26 | 77.08 | 73.32 | 74.82 | 3,163,261 | 74.71 |
| 6/09/2026 | 78.80 | 79.68 | 70.48 | 75.26 | 3,943,763 | 75.15 |
| 6/08/2026 | 78.76 | 78.95 | 76.68 | 77.31 | 3,126,191 | 77.20 |
| 6/05/2026 | 82.00 | 82.53 | 75.22 | 75.53 | 7,048,617 | 75.42 |
| 6/04/2026 | 81.78 | 86.85 | 81.30 | 84.70 | 3,909,507 | 84.58 |
| 6/03/2026 | 86.50 | 88.50 | 83.31 | 85.99 | 5,378,457 | 85.87 |
| 6/02/2026 | 81.61 | 85.74 | 80.01 | 84.60 | 5,772,225 | 84.48 |
| 6/01/2026 | 77.65 | 81.00 | 76.34 | 79.93 | 6,505,649 | 79.81 |
| 5/29/2026 | 81.03 | 82.79 | 79.27 | 79.97 | 5,892,339 | 79.85 |
| 5/28/2026 | 81.13 | 82.12 | 79.50 | 80.63 | 9,596,191 | 80.51 |
| 5/27/2026 | 82.89 | 83.30 | 78.89 | 81.11 | 21,654,468 | 80.99 |
| 5/26/2026 | 87.64 | 92.55 | 82.85 | 89.96 | 11,442,291 | 89.83 |
| 5/22/2026 | 85.68 | 89.90 | 85.06 | 85.64 | 11,819,765 | 85.52 |
| 5/21/2026 | 78.07 | 81.46 | 75.11 | 81.35 | 10,928,249 | 81.23 |
| 5/20/2026 | 67.71 | 70.83 | 67.23 | 70.79 | 3,339,948 | 70.69 |
| 5/19/2026 | 66.33 | 68.52 | 65.51 | 66.68 | 2,880,876 | 66.58 |
| 5/18/2026 | 71.46 | 71.96 | 66.58 | 67.84 | 3,756,625 | 67.74 |
| 5/15/2026 | 71.51 | 71.81 | 70.07 | 71.03 | 3,285,057 | 70.93 |
| 5/14/2026 | 74.97 | 75.33 | 72.89 | 73.84 | 2,324,119 | 73.73 |
| 5/13/2026 | 74.50 | 75.65 | 73.37 | 74.99 | 3,063,485 | 74.88 |
| 5/12/2026 | 72.90 | 73.37 | 69.77 | 72.15 | 4,237,645 | 72.05 |
| 5/11/2026 | 75.30 | 76.98 | 73.56 | 74.99 | 3,353,627 | 74.88 |
| 5/08/2026 | 71.99 | 75.17 | 70.60 | 74.12 | 6,172,393 | 74.01 |
| 5/07/2026 | 72.14 | 76.37 | 68.93 | 70.93 | 8,993,948 | 70.83 |
| 5/06/2026 | 75.51 | 75.53 | 69.83 | 72.30 | 8,076,377 | 72.20 |
| 5/05/2026 | 70.00 | 74.39 | 68.02 | 74.04 | 9,134,201 | 73.93 |
| 5/04/2026 | 68.84 | 69.30 | 66.82 | 67.75 | 5,828,576 | 67.65 |
| 5/01/2026 | 64.20 | 65.05 | 63.36 | 64.91 | 2,033,421 | 64.82 |
| 4/30/2026 | 63.00 | 64.86 | 62.26 | 64.60 | 3,909,407 | 64.51 |
| 4/29/2026 | 60.69 | 63.69 | 60.10 | 62.74 | 4,581,513 | 62.65 |
| 4/28/2026 | 58.21 | 59.79 | 57.93 | 59.49 | 3,229,939 | 59.40 |
| 4/27/2026 | 61.89 | 61.98 | 59.20 | 60.35 | 3,574,573 | 60.26 |
| 4/24/2026 | 64.72 | 65.05 | 61.41 | 61.79 | 4,134,862 | 61.70 |
| 4/23/2026 | 59.63 | 63.68 | 59.27 | 61.54 | 4,646,503 | 61.45 |
| 4/22/2026 | 60.26 | 60.54 | 58.75 | 60.39 | 2,999,203 | 60.30 |
| 4/21/2026 | 59.67 | 60.98 | 58.40 | 59.24 | 5,685,993 | 59.16 |
| 4/20/2026 | 58.44 | 60.07 | 56.65 | 58.76 | 8,776,051 | 58.68 |
| 4/17/2026 | 52.06 | 54.98 | 52.00 | 54.75 | 5,077,782 | 54.67 |
| 4/16/2026 | 48.71 | 51.01 | 48.50 | 50.39 | 3,815,966 | 50.32 |
| 4/15/2026 | 48.31 | 48.85 | 47.37 | 48.31 | 2,643,591 | 48.24 |
| 4/14/2026 | 49.35 | 49.37 | 48.25 | 48.41 | 2,288,930 | 48.34 |
| 4/13/2026 | 48.59 | 49.58 | 48.11 | 49.03 | 1,626,113 | 48.96 |
| 4/10/2026 | 49.33 | 50.10 | 48.75 | 48.93 | 2,596,448 | 48.86 |
| 4/09/2026 | 47.60 | 49.25 | 47.12 | 48.70 | 2,927,851 | 48.63 |
| 4/08/2026 | 46.13 | 47.96 | 45.69 | 47.80 | 3,877,472 | 47.73 |
| 4/07/2026 | 43.51 | 44.00 | 42.41 | 43.93 | 1,663,718 | 43.87 |
| 4/06/2026 | 43.81 | 44.84 | 42.78 | 43.61 | 1,880,439 | 43.55 |
| 4/02/2026 | 42.96 | 44.52 | 42.60 | 43.75 | 2,431,073 | 43.69 |
| 4/01/2026 | 45.04 | 45.74 | 43.87 | 44.24 | 3,427,200 | 44.18 |