GFS - GLOBALFOUNDRIES Inc.
47.57
0.350 0.736%
Share volume: 2,369,557
Last Updated: 03-04-2026
Electronic Equipment/Electronic Components & Accessories:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$47.22
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $47.81 | $47.81 | $48.20 | $48.20 | $46.50 | $46.50 | $47.57 | $47.57 | 2,369,557 | $2,369,557.00 |
| 03-03-2026 | $48.06 | $48.06 | $48.23 | $48.23 | $46.75 | $46.75 | $47.22 | $47.22 | 3,089,000 | $3,088,274.00 |
| 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 |
| 02-20-2026 | $45.23 | $45.23 | $47.17 | $47.17 | $45.20 | $45.20 | $46.19 | $46.19 | 2,504,050 | $2,504,050.00 |
| 02-19-2026 | $46.33 | $46.33 | $46.87 | $46.87 | $45.30 | $45.30 | $45.44 | $45.44 | 2,443,806 | $2,443,806.00 |