GFS - GLOBALFOUNDRIES Inc.
46.88
-1.450 -3.093%
Share volume: 2,564,236
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$48.33
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $47.35 | $47.35 | $47.87 | $47.87 | $46.28 | $46.28 | $46.88 | $46.88 | 2,564,236 | $2,564,236.00 |
| 03-05-2026 | $47.63 | $47.63 | $50.15 | $50.15 | $46.83 | $46.83 | $48.33 | $48.33 | 3,833,574 | $3,833,034.00 |
| 03-04-2026 | $47.81 | $47.81 | $48.20 | $48.20 | $46.50 | $46.50 | $47.57 | $47.57 | 2,370,694 | $2,370,694.00 |
| 03-03-2026 | $48.06 | $48.06 | $48.23 | $48.23 | $46.75 | $46.75 | $47.22 | $47.22 | 3,089,000 | $3,089,000.00 |
| 03-02-2026 | $46.59 | $46.59 | $50.06 | $50.06 | $46.02 | $46.02 | $49.87 | $49.87 | 3,854,626 | $3,854,626.00 |
| 02-27-2026 | $45.90 | $45.90 | $47.59 | $47.59 | $45.50 | $45.50 | $47.55 | $47.55 | 2,837,113 | $2,837,113.00 |
| 02-26-2026 | $48.80 | $48.80 | $48.96 | $48.96 | $45.72 | $45.72 | $46.92 | $46.92 | 4,284,347 | $4,284,347.00 |
| 02-25-2026 | $47.70 | $47.70 | $48.98 | $48.98 | $47.63 | $47.63 | $48.86 | $48.86 | 2,809,809 | $2,809,809.00 |
| 02-24-2026 | $46.92 | $46.92 | $47.92 | $47.92 | $46.84 | $46.84 | $47.62 | $47.62 | 3,104,381 | $3,104,381.00 |
| 02-23-2026 | $45.78 | $45.78 | $46.62 | $46.62 | $45.57 | $45.57 | $46.16 | $46.16 | 2,202,839 | $2,202,839.00 |