Education
About Us
Working with TipRanks
Follow Us
GlobalFoundries Inc (GFS)
NASDAQ:GFS
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
40.46
41.10
40.00
40.97
40.97
-0.32%
3,950,888
0.96
Feb 04, 2026
40.69
41.80
40.26
41.10
41.10
+1.01%
2,544,231
0.62
Feb 03, 2026
42.24
42.34
39.18
40.69
40.69
-3.53%
3,068,006
0.75
Feb 02, 2026
41.49
42.80
41.40
42.18
42.18
-0.05%
2,687,943
0.66
Jan 30, 2026
43.94
44.26
41.84
42.20
42.20
-5.08%
2,703,340
0.65
Jan 29, 2026
45.37
45.84
43.33
44.46
44.46
-2.90%
3,494,886
0.85
Jan 28, 2026
47.90
48.01
45.32
45.79
45.79
-3.42%
3,739,571
0.91
Jan 27, 2026
46.12
48.57
46.09
47.41
47.41
+7.21%
5,961,606
1.47
Jan 26, 2026
43.51
44.66
43.13
44.22
44.22
+3.20%
3,493,485
0.86
Jan 23, 2026
45.01
45.04
42.72
42.85
42.85
-4.79%
4,315,218
1.08
Jan 22, 2026
46.50
46.58
44.69
45.01
45.01
-1.93%
3,998,964
1.00
Jan 21, 2026
44.37
46.66
44.12
45.89
45.89
+5.20%
6,837,448
1.75
Jan 20, 2026
40.20
44.24
40.13
43.62
43.62
+5.77%
7,069,611
1.84
Jan 19, 2026
42.08
42.36
41.19
41.24
41.24
0.00%
0
0.00
Jan 16, 2026
42.08
42.36
41.19
41.24
41.24
-0.70%
3,420,048
0.89
Jan 15, 2026
42.06
42.73
41.44
41.53
41.53
+0.44%
4,342,779
1.14
Jan 14, 2026
40.87
42.43
40.68
41.35
41.35
+1.17%
4,489,916
1.18
Jan 13, 2026
39.93
41.90
39.41
40.87
40.87
+2.46%
4,070,649
1.08
Jan 12, 2026
39.57
40.71
38.96
39.89
39.89
+0.38%
2,937,541
0.77
Jan 09, 2026
39.02
40.12
38.85
39.74
39.74
+2.13%
1,905,299
0.50
Jan 08, 2026
39.92
40.03
38.68
38.91
38.91
-4.16%
2,300,179
0.60
Jan 07, 2026
39.20
40.64
39.00
40.60
40.60
+3.02%
4,818,132
1.27
Jan 06, 2026
37.53
39.75
37.53
39.41
39.41
+6.14%
4,477,698
1.19
Jan 05, 2026
37.49
38.13
37.07
37.13
37.13
+0.71%
2,964,772
0.79
Jan 02, 2026
35.54
36.99
35.36
36.87
36.87
+5.58%
3,407,371
0.90
Dec 31, 2025
35.54
35.70
34.88
34.92
34.92
-3.31%
2,226,238
0.58
Dec 30, 2025
36.09
36.52
36.08
36.12
36.12
+0.74%
2,070,746
0.53
Dec 29, 2025
35.45
35.94
35.45
35.85
35.85
+0.11%
2,619,785
0.65
Dec 26, 2025
35.90
35.98
35.32
35.81
35.81
+0.17%
3,039,152
0.74
Dec 24, 2025
35.91
35.94
35.56
35.75
35.75
-0.11%
1,013,683
0.25
Dec 23, 2025
36.28
36.54
35.78
35.79
35.79
-1.73%
2,832,432
0.69
Dec 22, 2025
36.75
37.29
36.00
36.42
36.42
-0.57%
4,704,743
1.16
Dec 19, 2025
36.15
37.01
36.06
36.63
36.63
+1.27%
52,580,273
16.06
Dec 18, 2025
36.83
37.00
35.99
36.17
36.17
-0.22%
4,097,517
1.23
Dec 17, 2025
37.05
37.31
36.12
36.25
36.25
-2.24%
3,405,041
1.03
Dec 16, 2025
36.95
37.33
36.29
37.08
37.08
-0.43%
3,466,076
1.05
Dec 15, 2025
39.16
39.18
37.11
37.24
37.24
-3.85%
5,225,348
1.61
Dec 12, 2025
39.95
40.13
38.56
38.73
38.73
-3.13%
4,228,868
1.31
Dec 11, 2025
40.08
40.18
39.14
39.98
39.98
-1.09%
3,636,306
1.13
Dec 10, 2025
39.84
40.62
39.57
40.42
40.42
+1.15%
2,648,220
0.83
Dec 09, 2025
39.79
40.64
39.49
39.96
39.96
+0.10%
2,535,628
0.78
Dec 08, 2025
39.35
39.94
38.80
39.92
39.92
+2.49%
2,984,908
0.92
Dec 05, 2025
38.00
39.69
37.98
38.95
38.95
+3.65%
3,391,951
1.05
Dec 04, 2025
37.95
37.98
37.32
37.58
37.58
-1.34%
2,069,375
0.64
Dec 03, 2025
37.10
38.14
37.02
38.09
38.09
+2.59%
2,108,031
0.65
Dec 02, 2025
35.96
37.34
35.74
37.13
37.13
+3.48%
2,689,005
0.83
Dec 01, 2025
35.37
36.25
35.31
35.88
35.88
+0.11%
2,654,433
0.83
Nov 28, 2025
35.27
35.85
35.10
35.84
35.84
+1.62%
1,313,975
0.41
Nov 26, 2025
34.50
35.55
34.33
35.27
35.27
+1.94%
2,352,368
0.73
Nov 25, 2025
34.26
34.66
33.78
34.60
34.60
-0.12%
2,288,232
0.71
Rows: