GlobalFoundries Inc (GFS)
NASDAQ:GFS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
46.13
47.96
45.69
47.80
47.80
+8.81%
3,876,620
1.01
Apr 07, 2026
43.51
44.00
42.41
43.93
43.93
+0.73%
1,665,091
0.43
Apr 06, 2026
43.81
44.84
42.78
43.61
43.61
-0.32%
1,880,478
0.48
Apr 03, 2026
42.96
44.52
42.60
43.75
43.75
0.00%
0
0.00
Apr 02, 2026
42.96
44.52
42.60
43.75
43.75
-1.11%
2,431,072
0.61
Apr 01, 2026
45.04
45.75
43.87
44.24
44.24
-0.54%
3,427,288
0.86
Mar 31, 2026
42.07
44.71
41.89
44.48
44.48
+7.49%
3,373,108
0.86
Mar 30, 2026
43.49
44.01
40.54
41.38
41.38
-3.63%
4,483,683
1.16
Mar 27, 2026
43.78
44.43
42.62
42.94
42.94
-3.66%
2,017,567
0.52
Mar 26, 2026
45.99
46.49
44.42
44.57
44.57
-4.64%
2,359,231
0.61
Mar 25, 2026
46.72
47.76
46.44
46.74
46.74
+1.43%
3,997,895
1.03
Mar 24, 2026
43.33
46.94
43.28
46.08
46.08
+4.82%
4,034,655
1.06
Mar 23, 2026
44.49
44.58
43.50
43.96
43.96
+2.04%
2,440,307
0.65
Mar 20, 2026
43.06
44.38
42.65
43.08
43.08
-0.65%
8,013,606
2.17
Mar 19, 2026
41.57
43.39
41.10
43.36
43.36
+2.10%
5,053,349
1.37
Mar 18, 2026
43.25
43.45
42.44
42.47
42.47
-1.80%
3,449,825
0.77
Mar 17, 2026
43.58
44.75
43.02
43.25
43.25
-1.19%
3,631,730
0.81
Mar 16, 2026
42.98
44.16
42.40
43.77
43.77
+4.56%
5,680,386
1.28
Mar 13, 2026
41.85
42.26
41.21
41.86
41.86
+0.65%
4,908,075
1.11
Mar 12, 2026
42.37
43.24
41.00
41.59
41.59
-5.67%
16,817,609
3.97
Mar 11, 2026
47.10
47.55
42.82
44.09
44.09
-5.45%
3,672,906
0.86
Mar 10, 2026
47.24
48.25
46.54
46.63
46.63
-1.58%
2,511,123
0.59
Mar 09, 2026
45.85
47.42
44.52
47.38
47.38
+1.07%
4,084,890
0.96
Mar 06, 2026
47.35
47.87
46.28
46.88
46.88
-3.00%
2,643,538
0.62
Mar 05, 2026
47.63
50.15
46.83
48.33
48.33
+1.60%
3,833,574
0.91
Mar 04, 2026
47.81
48.20
46.50
47.57
47.57
+0.74%
2,370,694
0.56
Mar 03, 2026
48.06
48.23
46.75
47.22
47.22
-5.31%
3,089,000
0.73
Mar 02, 2026
46.59
50.06
46.02
49.87
49.87
+4.88%
3,854,626
0.92
Feb 27, 2026
45.90
47.59
45.50
47.55
47.55
+1.34%
2,837,113
0.68
Feb 26, 2026
48.80
48.96
45.72
46.92
46.92
-3.97%
4,284,347
1.03
Feb 25, 2026
47.70
48.98
47.63
48.86
48.86
+2.60%
2,809,809
0.68
Feb 24, 2026
46.92
47.92
46.84
47.62
47.62
+3.16%
3,104,381
0.76
Feb 23, 2026
45.78
46.62
45.57
46.16
46.16
-0.06%
2,202,839
0.54
Feb 20, 2026
45.23
47.17
45.20
46.19
46.19
+1.65%
2,504,050
0.61
Feb 19, 2026
46.33
46.87
45.30
45.44
45.44
-2.38%
2,443,806
0.60
Feb 18, 2026
48.28
48.69
46.10
46.55
46.55
-3.46%
3,017,724
0.74
Feb 17, 2026
48.93
49.37
47.31
48.22
48.22
-1.57%
3,838,742
0.94
Feb 16, 2026
47.96
49.99
47.76
48.99
48.99
0.00%
0
0.00
Feb 13, 2026
47.96
49.99
47.76
48.99
48.99
+0.60%
3,708,370
0.91
Feb 12, 2026
49.24
50.98
48.01
48.70
48.70
-0.08%
7,396,262
1.84
Feb 11, 2026
43.69
48.88
43.20
48.74
48.74
+11.98%
7,701,319
1.96
Feb 10, 2026
43.70
43.95
41.67
41.90
41.90
-3.73%
8,093,069
2.08
Feb 09, 2026
42.91
43.67
42.62
43.53
43.53
+1.43%
3,476,271
0.87
Feb 06, 2026
41.07
43.06
41.00
42.91
42.91
+4.74%
3,352,225
0.84
Feb 05, 2026
40.46
41.10
40.00
40.97
40.97
-0.32%
3,950,888
0.99
Feb 04, 2026
40.69
41.80
40.26
41.10
41.10
+1.01%
2,544,231
0.64
Feb 03, 2026
42.24
42.34
39.18
40.69
40.69
-3.53%
3,068,006
0.77
Feb 02, 2026
41.49
42.80
41.40
42.18
42.18
-0.05%
2,687,943
0.68
Jan 30, 2026
43.94
44.26
41.84
42.20
42.20
-5.08%
2,703,340
0.68
Jan 29, 2026
45.37
45.84
43.33
44.46
44.46
-2.90%
3,494,886
0.88
Rows: