GFS - GLOBALFOUNDRIES Inc.
59.245
0.485 0.819%
Share volume: 5,680,691
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$58.76
0.48
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $59.67 | $59.67 | $60.98 | $60.98 | $58.40 | $58.40 | $59.25 | $59.25 | 5,680,691 | $5,680,691.00 |
| 04-20-2026 | $58.44 | $58.44 | $60.07 | $60.07 | $56.65 | $56.65 | $58.76 | $58.76 | 8,783,080 | $8,783,080.00 |
| 04-17-2026 | $52.06 | $52.06 | $54.98 | $54.98 | $52.00 | $52.00 | $54.75 | $54.75 | 5,077,777 | $5,077,777.00 |
| 04-16-2026 | $48.71 | $48.71 | $51.01 | $51.01 | $48.50 | $48.50 | $50.39 | $50.39 | 3,817,261 | $3,817,261.00 |
| 04-15-2026 | $48.31 | $48.31 | $48.85 | $48.85 | $47.37 | $47.37 | $48.31 | $48.31 | 2,643,679 | $2,643,679.00 |
| 04-14-2026 | $49.35 | $49.35 | $49.37 | $49.37 | $48.25 | $48.25 | $48.41 | $48.41 | 2,289,179 | $2,289,179.00 |
| 04-13-2026 | $48.59 | $48.59 | $49.58 | $49.58 | $48.11 | $48.11 | $49.03 | $49.03 | 1,626,280 | $1,626,280.00 |
| 04-10-2026 | $49.33 | $49.33 | $50.11 | $50.11 | $48.75 | $48.75 | $48.93 | $48.93 | 2,596,447 | $2,596,447.00 |
| 04-09-2026 | $47.60 | $47.60 | $49.25 | $49.25 | $47.12 | $47.12 | $48.70 | $48.70 | 2,928,006 | $2,928,006.00 |
| 04-08-2026 | $46.13 | $46.13 | $47.96 | $47.96 | $45.69 | $45.69 | $47.80 | $47.80 | 3,877,980 | $3,877,980.00 |