GlobalFoundries Inc. - Ordinary Share (GFS)
48.60
+0.68 (1.42%)
NASDAQ · Last Trade: Oct 1st, 2:55 PM EDT
Historical Prices For GlobalFoundries Inc. - Ordinary Share (GFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 48.24 | 48.59 | 47.43 | 47.92 | 2,266,371 | 47.92 |
| 9/29/2026 | 48.50 | 48.88 | 47.60 | 47.86 | 2,275,306 | 47.86 |
| 9/28/2026 | 48.83 | 49.06 | 46.64 | 47.78 | 3,189,963 | 47.78 |
| 9/25/2026 | 47.49 | 49.42 | 47.12 | 49.00 | 4,944,466 | 49.00 |
| 9/24/2026 | 45.56 | 47.08 | 45.39 | 47.05 | 4,730,484 | 47.05 |
| 9/23/2026 | 47.44 | 47.90 | 46.35 | 46.42 | 3,270,758 | 46.42 |
| 9/22/2026 | 48.00 | 49.37 | 47.80 | 47.95 | 4,502,641 | 47.83 |
| 9/21/2026 | 49.04 | 49.18 | 47.87 | 48.57 | 3,968,696 | 48.45 |
| 9/18/2026 | 46.20 | 47.87 | 45.25 | 47.82 | 6,585,971 | 47.70 |
| 9/17/2026 | 44.87 | 47.10 | 44.56 | 45.84 | 6,388,775 | 45.73 |
| 9/16/2026 | 43.91 | 44.16 | 42.55 | 43.03 | 2,752,888 | 42.92 |
| 9/15/2026 | 43.58 | 44.41 | 42.15 | 42.75 | 3,910,202 | 42.64 |
| 9/14/2026 | 44.37 | 45.36 | 43.51 | 43.54 | 3,998,024 | 43.43 |
| 9/11/2026 | 46.44 | 47.33 | 46.03 | 46.95 | 3,701,204 | 46.83 |
| 9/10/2026 | 44.83 | 46.30 | 44.64 | 45.96 | 3,030,887 | 45.84 |
| 9/09/2026 | 45.09 | 46.34 | 45.00 | 45.95 | 3,284,916 | 45.84 |
| 9/08/2026 | 46.30 | 46.69 | 44.90 | 45.09 | 5,476,143 | 44.98 |
| 9/04/2026 | 44.88 | 45.62 | 44.53 | 45.21 | 2,637,373 | 45.10 |
| 9/03/2026 | 43.24 | 44.53 | 42.70 | 44.53 | 4,324,909 | 44.42 |
| 9/02/2026 | 44.42 | 44.53 | 43.17 | 43.97 | 3,415,116 | 43.86 |
| 9/01/2026 | 43.88 | 44.47 | 43.26 | 43.93 | 4,064,099 | 43.82 |
| 8/31/2026 | 44.98 | 45.42 | 44.39 | 44.69 | 3,385,636 | 44.58 |
| 8/28/2026 | 46.34 | 46.45 | 44.53 | 44.76 | 3,311,326 | 44.65 |
| 8/27/2026 | 46.75 | 47.12 | 45.62 | 46.34 | 5,078,694 | 46.22 |
| 8/26/2026 | 45.70 | 46.04 | 45.11 | 45.67 | 4,567,582 | 45.56 |
| 8/25/2026 | 46.90 | 46.90 | 45.54 | 45.92 | 3,788,002 | 45.81 |
| 8/24/2026 | 47.02 | 47.17 | 45.45 | 45.95 | 3,683,062 | 45.84 |
| 8/21/2026 | 48.15 | 48.40 | 46.96 | 48.05 | 2,712,432 | 47.93 |
| 8/20/2026 | 48.38 | 48.63 | 47.06 | 47.33 | 3,433,170 | 47.21 |
| 8/19/2026 | 50.78 | 51.00 | 48.09 | 48.58 | 3,380,426 | 48.46 |
| 8/18/2026 | 51.24 | 51.61 | 49.56 | 49.90 | 3,370,505 | 49.78 |
| 8/17/2026 | 54.88 | 55.58 | 53.27 | 53.44 | 4,197,059 | 53.31 |
| 8/14/2026 | 53.12 | 55.06 | 52.56 | 54.58 | 4,007,415 | 54.44 |
| 8/13/2026 | 52.62 | 53.63 | 52.52 | 52.69 | 3,176,221 | 52.56 |
| 8/12/2026 | 53.49 | 53.72 | 52.30 | 53.18 | 4,250,901 | 53.05 |
| 8/11/2026 | 51.00 | 51.82 | 50.44 | 50.82 | 2,817,097 | 50.69 |
| 8/10/2026 | 55.10 | 55.55 | 50.03 | 50.05 | 6,566,818 | 49.92 |
| 8/07/2026 | 51.18 | 54.00 | 50.36 | 53.93 | 5,825,735 | 53.80 |
| 8/06/2026 | 48.54 | 52.04 | 47.55 | 50.36 | 4,947,321 | 50.23 |
| 8/05/2026 | 48.14 | 52.64 | 48.04 | 49.46 | 7,928,414 | 49.34 |
| 8/04/2026 | 53.18 | 53.18 | 51.46 | 52.02 | 6,888,800 | 51.89 |
| 8/03/2026 | 48.05 | 50.73 | 48.00 | 50.01 | 4,074,635 | 49.88 |
| 7/31/2026 | 52.22 | 53.24 | 49.80 | 49.99 | 4,768,587 | 49.86 |
| 7/30/2026 | 48.93 | 50.87 | 48.86 | 49.89 | 4,049,767 | 49.77 |
| 7/29/2026 | 48.98 | 49.97 | 46.39 | 47.07 | 5,856,963 | 46.95 |
| 7/28/2026 | 50.90 | 51.17 | 48.68 | 49.02 | 4,417,957 | 48.90 |
| 7/27/2026 | 54.18 | 54.47 | 50.67 | 53.18 | 4,183,964 | 53.05 |
| 7/24/2026 | 55.93 | 56.74 | 52.96 | 53.53 | 3,817,411 | 53.40 |
| 7/23/2026 | 57.45 | 58.55 | 56.39 | 56.91 | 2,428,015 | 56.77 |
| 7/22/2026 | 57.81 | 59.76 | 57.67 | 58.49 | 3,104,168 | 58.34 |
| 7/21/2026 | 59.49 | 59.91 | 57.82 | 59.39 | 5,431,256 | 59.24 |
| 7/20/2026 | 58.22 | 59.00 | 56.62 | 56.81 | 2,577,130 | 56.67 |
| 7/17/2026 | 55.86 | 59.01 | 55.17 | 57.48 | 3,613,733 | 57.34 |
| 7/16/2026 | 59.05 | 59.41 | 57.05 | 58.24 | 5,743,023 | 58.09 |
| 7/15/2026 | 64.53 | 64.59 | 59.34 | 61.41 | 3,804,709 | 61.26 |
| 7/14/2026 | 67.64 | 67.64 | 63.18 | 63.39 | 3,712,217 | 63.23 |
| 7/13/2026 | 67.00 | 67.50 | 63.85 | 63.94 | 2,401,244 | 63.78 |
| 7/10/2026 | 68.00 | 69.87 | 67.97 | 68.97 | 1,382,095 | 68.80 |
| 7/09/2026 | 70.90 | 72.16 | 69.41 | 69.71 | 1,917,473 | 69.54 |
| 7/08/2026 | 65.62 | 68.31 | 65.51 | 67.97 | 2,353,984 | 67.80 |
| 7/07/2026 | 66.01 | 67.06 | 63.33 | 65.84 | 4,680,970 | 65.68 |
| 7/06/2026 | 71.84 | 72.46 | 68.27 | 68.91 | 4,147,875 | 68.74 |
| 7/02/2026 | 77.47 | 77.59 | 68.49 | 69.84 | 3,796,927 | 69.67 |
| 7/01/2026 | 76.86 | 80.07 | 76.53 | 77.23 | 3,043,045 | 77.04 |