Globalfoundries Inc (GFS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 51.18 | 54.00 | 50.36 | 53.93 | +7.09% | 5,712,200 |
| 2026-08-06 | 48.54 | 52.04 | 47.55 | 50.36 | +1.82% | 4,949,800 |
| 2026-08-05 | 48.14 | 52.64 | 48.04 | 49.46 | -4.92% | 7,927,200 |
| 2026-08-04 | 53.18 | 53.18 | 51.46 | 52.02 | +4.02% | 6,911,400 |
| 2026-08-03 | 48.05 | 50.73 | 48.00 | 50.01 | +0.04% | 4,079,500 |
| 2026-07-31 | 52.22 | 53.24 | 49.80 | 49.99 | +0.20% | 4,768,600 |
| 2026-07-30 | 48.93 | 50.87 | 48.86 | 49.89 | +5.99% | 4,054,500 |
| 2026-07-29 | 48.98 | 49.97 | 46.39 | 47.07 | -3.98% | 5,862,300 |
| 2026-07-28 | 50.90 | 51.17 | 48.68 | 49.02 | -7.82% | 4,422,700 |
| 2026-07-27 | 54.18 | 54.47 | 50.67 | 53.18 | -0.65% | 4,182,800 |
| 2026-07-24 | 55.93 | 56.74 | 52.96 | 53.53 | -5.94% | 3,817,400 |
| 2026-07-23 | 57.45 | 58.55 | 56.39 | 56.91 | -2.70% | 2,427,400 |
| 2026-07-22 | 57.81 | 59.76 | 57.67 | 58.49 | -1.52% | 3,104,900 |
| 2026-07-21 | 59.49 | 59.91 | 57.82 | 59.39 | +4.54% | 5,438,151 |
| 2026-07-20 | 58.22 | 59.00 | 56.62 | 56.81 | -1.17% | 2,577,222 |
| 2026-07-17 | 55.86 | 59.01 | 55.17 | 57.48 | -1.30% | 3,613,400 |
| 2026-07-16 | 59.05 | 59.41 | 57.05 | 58.24 | -5.16% | 5,746,800 |
| 2026-07-15 | 64.53 | 64.59 | 59.34 | 61.41 | -3.12% | 3,805,200 |
| 2026-07-14 | 67.64 | 67.64 | 63.18 | 63.39 | -0.86% | 3,712,700 |
| 2026-07-13 | 67.00 | 67.50 | 63.85 | 63.94 | -7.29% | 2,403,600 |
| 2026-07-10 | 68.00 | 69.87 | 67.97 | 68.97 | -1.06% | 1,382,100 |
| 2026-07-09 | 70.90 | 72.16 | 69.41 | 69.71 | +2.56% | 1,917,300 |
| 2026-07-08 | 65.62 | 68.31 | 65.51 | 67.97 | +3.24% | 2,354,900 |
| 2026-07-07 | 66.01 | 67.06 | 63.33 | 65.84 | -4.46% | 4,682,500 |
| 2026-07-06 | 71.84 | 72.46 | 68.27 | 68.91 | -1.33% | 4,149,500 |
| 2026-07-02 | 77.47 | 77.59 | 68.49 | 69.84 | -9.57% | 3,792,500 |
| 2026-07-01 | 76.86 | 80.07 | 76.53 | 77.23 | -6.29% | 3,043,400 |
| 2026-06-30 | 80.88 | 82.80 | 80.37 | 82.41 | +1.74% | 3,289,200 |
| 2026-06-29 | 79.55 | 81.67 | 75.58 | 81.00 | +1.53% | 2,918,100 |
| 2026-06-26 | 81.69 | 81.69 | 78.80 | 79.78 | -7.36% | 3,610,700 |
| 2026-06-25 | 87.02 | 88.73 | 82.75 | 86.12 | +2.89% | 2,610,500 |
| 2026-06-24 | 83.53 | 85.17 | 81.58 | 83.70 | +0.37% | 3,231,000 |
| 2026-06-23 | 83.75 | 86.41 | 82.38 | 83.39 | -7.00% | 3,462,400 |
| 2026-06-22 | 88.38 | 90.78 | 88.11 | 89.67 | +4.47% | 3,910,200 |
| 2026-06-18 | 83.42 | 85.92 | 82.31 | 85.83 | +6.44% | 2,977,600 |
| 2026-06-17 | 81.99 | 83.73 | 80.41 | 80.64 | +0.90% | 2,404,700 |
| 2026-06-16 | 83.33 | 84.87 | 79.85 | 79.92 | -4.83% | 2,022,500 |
| 2026-06-15 | 85.40 | 86.00 | 82.54 | 83.98 | +3.19% | 2,067,100 |
| 2026-06-12 | 80.37 | 82.70 | 79.00 | 81.38 | +0.79% | 2,156,000 |
| 2026-06-11 | 77.00 | 80.82 | 76.19 | 80.74 | +7.91% | 3,241,200 |
| 2026-06-10 | 75.26 | 77.08 | 73.32 | 74.82 | -0.58% | 3,165,400 |
| 2026-06-09 | 78.80 | 79.68 | 70.48 | 75.26 | -2.65% | 3,949,000 |
| 2026-06-08 | 78.77 | 78.95 | 76.68 | 77.31 | +2.36% | 3,127,300 |
| 2026-06-05 | 82.00 | 82.53 | 75.22 | 75.53 | -10.83% | 7,048,600 |
| 2026-06-04 | 81.78 | 86.85 | 81.30 | 84.70 | -1.50% | 3,913,600 |
| 2026-06-03 | 86.50 | 88.50 | 83.31 | 85.99 | +1.64% | 5,399,000 |
| 2026-06-02 | 81.61 | 85.74 | 80.01 | 84.60 | +5.84% | 5,781,400 |
| 2026-06-01 | 77.65 | 81.00 | 76.34 | 79.93 | -0.05% | 6,510,000 |
| 2026-05-29 | 81.03 | 82.79 | 79.27 | 79.97 | -0.82% | 5,886,700 |
| 2026-05-28 | 81.13 | 82.12 | 79.50 | 80.63 | -0.59% | 9,601,500 |
| 2026-05-27 | 82.89 | 83.30 | 78.89 | 81.11 | -9.84% | 21,664,900 |
| 2026-05-26 | 87.64 | 92.55 | 82.85 | 89.96 | +5.04% | 11,488,300 |
| 2026-05-22 | 85.67 | 89.90 | 85.06 | 85.64 | +5.27% | 11,819,800 |
| 2026-05-21 | 78.07 | 81.46 | 75.11 | 81.35 | +14.92% | 11,010,400 |
| 2026-05-20 | 67.71 | 70.83 | 67.23 | 70.79 | +6.16% | 3,340,100 |
| 2026-05-19 | 66.33 | 68.52 | 65.51 | 66.68 | -1.71% | 2,881,300 |
| 2026-05-18 | 71.47 | 71.96 | 66.58 | 67.84 | -4.49% | 3,757,400 |
| 2026-05-15 | 71.51 | 71.81 | 70.07 | 71.03 | -3.81% | 3,285,100 |
| 2026-05-14 | 74.97 | 75.33 | 72.89 | 73.84 | -1.53% | 2,325,300 |
| 2026-05-13 | 74.50 | 75.65 | 73.37 | 74.99 | +3.94% | 3,069,400 |
| 2026-05-12 | 72.90 | 73.37 | 69.77 | 72.15 | -3.79% | 4,238,100 |
| 2026-05-11 | 75.30 | 76.98 | 73.56 | 74.99 | +1.17% | 3,355,500 |
| 2026-05-08 | 71.99 | 75.17 | 70.60 | 74.12 | +4.50% | 6,172,400 |
| 2026-05-07 | 72.14 | 76.37 | 68.93 | 70.93 | -1.89% | 8,995,800 |
| 2026-05-06 | 75.51 | 75.53 | 69.83 | 72.30 | -2.35% | 8,078,900 |
| 2026-05-05 | 70.00 | 74.39 | 68.02 | 74.04 | +9.28% | 9,139,300 |
| 2026-05-04 | 68.84 | 69.30 | 66.82 | 67.75 | +4.38% | 5,842,300 |
| 2026-05-01 | 64.20 | 65.05 | 63.36 | 64.91 | +0.48% | 2,033,400 |
| 2026-04-30 | 63.00 | 64.86 | 62.26 | 64.60 | +2.96% | 3,909,800 |
| 2026-04-29 | 60.69 | 63.69 | 60.10 | 62.74 | +5.46% | 4,584,700 |
| 2026-04-28 | 58.21 | 59.79 | 57.93 | 59.49 | -1.43% | 3,230,100 |
| 2026-04-27 | 61.89 | 61.98 | 59.20 | 60.35 | -2.33% | 3,575,100 |
| 2026-04-24 | 64.72 | 65.05 | 61.41 | 61.79 | +0.41% | 4,134,900 |
| 2026-04-23 | 59.63 | 63.68 | 59.27 | 61.54 | +1.90% | 4,659,400 |
| 2026-04-22 | 60.26 | 60.54 | 58.75 | 60.39 | +1.93% | 3,001,000 |
| 2026-04-21 | 59.67 | 60.98 | 58.40 | 59.24 | +0.83% | 5,687,100 |
| 2026-04-20 | 58.44 | 60.07 | 56.65 | 58.76 | +7.32% | 8,783,100 |
| 2026-04-17 | 52.06 | 54.98 | 52.00 | 54.75 | +8.65% | 5,077,800 |
| 2026-04-16 | 48.71 | 51.01 | 48.50 | 50.39 | +4.31% | 3,817,300 |
| 2026-04-15 | 48.31 | 48.85 | 47.37 | 48.31 | -0.21% | 2,643,700 |
| 2026-04-14 | 49.35 | 49.37 | 48.25 | 48.41 | -1.26% | 2,289,200 |
| 2026-04-13 | 48.59 | 49.58 | 48.11 | 49.03 | +0.20% | 1,625,900 |
| 2026-04-10 | 49.33 | 50.10 | 48.75 | 48.93 | +0.47% | 2,596,400 |
| 2026-04-09 | 47.60 | 49.25 | 47.12 | 48.70 | +1.88% | 2,927,800 |
| 2026-04-08 | 46.13 | 47.96 | 45.69 | 47.80 | +8.81% | 3,878,000 |
| 2026-04-07 | 43.51 | 44.00 | 42.41 | 43.93 | +0.73% | 1,665,100 |
| 2026-04-06 | 43.81 | 44.84 | 42.78 | 43.61 | -0.32% | 1,880,400 |
| 2026-04-02 | 42.96 | 44.52 | 42.60 | 43.75 | -1.11% | 2,431,100 |
| 2026-04-01 | 45.04 | 45.74 | 43.87 | 44.24 | -0.54% | 3,426,900 |
| 2026-03-31 | 42.07 | 44.71 | 41.89 | 44.48 | +7.49% | 3,373,000 |
| 2026-03-30 | 43.48 | 44.01 | 40.54 | 41.38 | -3.63% | 4,483,700 |
| 2026-03-27 | 43.77 | 44.43 | 42.62 | 42.94 | -3.66% | 2,019,100 |
| 2026-03-26 | 45.99 | 46.49 | 44.42 | 44.57 | -4.64% | 2,360,200 |
| 2026-03-25 | 46.72 | 47.76 | 46.44 | 46.74 | +1.43% | 4,000,900 |
| 2026-03-24 | 43.33 | 46.94 | 43.28 | 46.08 | +4.82% | 4,035,000 |
| 2026-03-23 | 44.49 | 44.58 | 43.49 | 43.96 | +2.04% | 2,442,900 |
| 2026-03-20 | 43.06 | 44.38 | 42.65 | 43.08 | -0.65% | 8,014,800 |
| 2026-03-19 | 41.57 | 43.38 | 41.10 | 43.36 | +2.10% | 5,059,600 |
| 2026-03-18 | 43.25 | 43.45 | 42.44 | 42.47 | -1.80% | 3,450,800 |
| 2026-03-17 | 43.58 | 44.75 | 43.02 | 43.25 | -1.19% | 3,631,800 |
| 2026-03-16 | 42.98 | 44.16 | 42.40 | 43.77 | +4.56% | 5,680,700 |
| 2026-03-13 | 41.85 | 42.26 | 41.21 | 41.86 | +0.65% | 4,908,500 |
| 2026-03-12 | 42.37 | 43.24 | 40.99 | 41.59 | -5.67% | 16,821,800 |
| 2026-03-11 | 47.10 | 47.55 | 42.82 | 44.09 | -5.45% | 3,750,800 |
| 2026-03-10 | 47.24 | 48.25 | 46.54 | 46.63 | -1.58% | 2,515,508 |
| 2026-03-09 | 45.85 | 47.42 | 44.52 | 47.38 | +1.07% | 4,085,588 |
| 2026-03-06 | 47.35 | 47.87 | 46.28 | 46.88 | -3.00% | 2,643,100 |
| 2026-03-05 | 47.63 | 50.15 | 46.83 | 48.33 | +1.60% | 3,833,200 |
| 2026-03-04 | 47.80 | 48.20 | 46.50 | 47.57 | +0.74% | 2,370,700 |
| 2026-03-03 | 48.06 | 48.23 | 46.74 | 47.22 | -5.31% | 3,088,900 |
| 2026-03-02 | 46.59 | 50.06 | 46.02 | 49.87 | +4.88% | 3,854,600 |
| 2026-02-27 | 45.90 | 47.59 | 45.50 | 47.55 | +1.34% | 2,836,800 |
| 2026-02-26 | 48.80 | 48.96 | 45.72 | 46.92 | -3.97% | 4,284,300 |
| 2026-02-25 | 47.70 | 48.98 | 47.63 | 48.86 | +2.60% | 2,809,800 |
| 2026-02-24 | 46.92 | 47.92 | 46.84 | 47.62 | +3.16% | 3,104,400 |
| 2026-02-23 | 45.78 | 46.62 | 45.57 | 46.16 | -0.06% | 2,202,700 |
| 2026-02-20 | 45.23 | 47.16 | 45.20 | 46.19 | +1.65% | 2,504,100 |
| 2026-02-19 | 46.33 | 46.87 | 45.30 | 45.44 | -2.38% | 2,443,800 |
| 2026-02-18 | 48.28 | 48.69 | 46.10 | 46.55 | -3.46% | 3,017,700 |
| 2026-02-17 | 48.93 | 49.37 | 47.31 | 48.22 | -1.57% | 3,838,700 |
| 2026-02-13 | 47.96 | 49.99 | 47.76 | 48.99 | +0.60% | 3,708,370 |
| 2026-02-12 | 49.23 | 50.98 | 48.01 | 48.70 | -0.08% | 7,396,262 |
| 2026-02-11 | 43.69 | 48.88 | 43.20 | 48.74 | +16.32% | 7,701,319 |
| 2026-02-10 | 43.70 | 43.95 | 41.67 | 41.90 | -3.73% | 8,093,069 |
| 2026-02-09 | 42.91 | 43.67 | 42.62 | 43.52 | +1.43% | 3,476,271 |
| 2026-02-06 | 41.07 | 43.06 | 41.00 | 42.91 | +4.74% | 3,352,225 |
| 2026-02-05 | 40.45 | 41.10 | 40.00 | 40.97 | -0.32% | 3,950,888 |
| 2026-02-04 | 40.69 | 41.80 | 40.26 | 41.10 | +1.01% | 2,544,847 |
| 2026-02-03 | 42.24 | 42.34 | 39.18 | 40.69 | -3.53% | 3,068,006 |
| 2026-02-02 | 41.49 | 42.80 | 41.40 | 42.18 | -0.05% | 2,687,943 |
| 2026-01-30 | 43.94 | 44.26 | 41.84 | 42.20 | -5.08% | 2,703,340 |
| 2026-01-29 | 45.37 | 45.84 | 43.33 | 44.46 | -2.90% | 3,494,886 |
| 2026-01-28 | 47.90 | 48.01 | 45.32 | 45.79 | -3.42% | 3,739,571 |
| 2026-01-27 | 46.12 | 48.56 | 46.09 | 47.41 | +7.21% | 5,961,606 |
| 2026-01-26 | 43.51 | 44.66 | 43.13 | 44.22 | +3.20% | 3,493,485 |
| 2026-01-23 | 45.01 | 45.03 | 42.72 | 42.85 | -4.79% | 4,317,371 |
| 2026-01-22 | 46.50 | 46.58 | 44.69 | 45.01 | -1.93% | 3,998,964 |
| 2026-01-21 | 44.37 | 46.66 | 44.12 | 45.89 | +5.20% | 6,837,448 |
| 2026-01-20 | 40.20 | 44.23 | 40.13 | 43.62 | +5.77% | 7,070,998 |
| 2026-01-16 | 42.08 | 42.36 | 41.19 | 41.24 | -0.70% | 3,420,048 |
| 2026-01-15 | 42.05 | 42.73 | 41.44 | 41.53 | +0.44% | 4,342,779 |
| 2026-01-14 | 40.87 | 42.43 | 40.68 | 41.35 | +1.17% | 4,489,916 |
| 2026-01-13 | 39.93 | 41.90 | 39.41 | 40.87 | +2.46% | 4,070,649 |
| 2026-01-12 | 39.57 | 40.71 | 38.96 | 39.89 | +0.38% | 2,937,541 |
| 2026-01-09 | 39.02 | 40.12 | 38.85 | 39.74 | +2.13% | 1,905,299 |
| 2026-01-08 | 39.92 | 40.03 | 38.68 | 38.91 | -4.16% | 2,300,179 |
| 2026-01-07 | 39.20 | 40.64 | 39.00 | 40.60 | +3.02% | 4,818,132 |
| 2026-01-06 | 37.53 | 39.75 | 37.53 | 39.41 | +6.14% | 4,477,698 |
| 2026-01-05 | 37.49 | 38.13 | 37.06 | 37.13 | +0.71% | 2,964,772 |
| 2026-01-02 | 35.54 | 36.99 | 35.36 | 36.87 | +5.58% | 3,407,371 |
| 2025-12-31 | 35.54 | 35.70 | 34.88 | 34.92 | -3.31% | 2,226,238 |
| 2025-12-30 | 36.09 | 36.52 | 36.08 | 36.12 | +0.74% | 2,070,746 |
| 2025-12-29 | 35.45 | 35.94 | 35.45 | 35.85 | +0.11% | 2,619,785 |
| 2025-12-26 | 35.90 | 35.98 | 35.32 | 35.81 | +0.17% | 3,039,152 |
| 2025-12-24 | 35.91 | 35.94 | 35.56 | 35.75 | -0.11% | 1,013,683 |
| 2025-12-23 | 36.28 | 36.54 | 35.77 | 35.79 | -1.73% | 2,832,432 |
| 2025-12-22 | 36.74 | 37.29 | 36.00 | 36.42 | -0.57% | 4,704,743 |
| 2025-12-19 | 36.15 | 37.01 | 36.06 | 36.63 | +1.27% | 52,580,273 |
| 2025-12-18 | 36.83 | 37.00 | 35.99 | 36.17 | -0.22% | 4,097,517 |
| 2025-12-17 | 37.05 | 37.31 | 36.12 | 36.25 | -2.24% | 3,405,041 |
| 2025-12-16 | 36.95 | 37.33 | 36.28 | 37.08 | -0.43% | 3,466,076 |
| 2025-12-15 | 39.16 | 39.18 | 37.11 | 37.24 | -3.85% | 5,225,348 |
| 2025-12-12 | 39.95 | 40.13 | 38.56 | 38.73 | -3.13% | 4,228,868 |
| 2025-12-11 | 40.08 | 40.18 | 39.14 | 39.98 | -1.09% | 3,636,306 |
| 2025-12-10 | 39.84 | 40.62 | 39.57 | 40.42 | +1.15% | 2,648,220 |
| 2025-12-09 | 39.78 | 40.64 | 39.49 | 39.96 | +0.10% | 2,535,628 |
| 2025-12-08 | 39.35 | 39.94 | 38.80 | 39.92 | +2.49% | 2,984,908 |
| 2025-12-05 | 38.00 | 39.69 | 37.98 | 38.95 | +3.65% | 3,391,951 |
| 2025-12-04 | 37.95 | 37.98 | 37.32 | 37.58 | -1.34% | 2,069,375 |
| 2025-12-03 | 37.10 | 38.14 | 37.02 | 38.09 | +2.59% | 2,108,031 |
| 2025-12-02 | 35.96 | 37.34 | 35.74 | 37.13 | +3.48% | 2,689,005 |
| 2025-12-01 | 35.37 | 36.25 | 35.31 | 35.88 | +0.11% | 2,652,600 |
| 2025-11-28 | 35.27 | 35.85 | 35.10 | 35.84 | +1.62% | 1,313,980 |
| 2025-11-26 | 34.50 | 35.55 | 34.33 | 35.27 | +1.94% | 2,352,368 |
| 2025-11-25 | 34.26 | 34.66 | 33.78 | 34.60 | -0.12% | 2,288,232 |
| 2025-11-24 | 33.98 | 34.92 | 33.79 | 34.64 | +1.91% | 2,479,041 |
| 2025-11-21 | 32.33 | 34.40 | 32.20 | 33.99 | +5.43% | 2,748,959 |
| 2025-11-20 | 33.16 | 33.80 | 32.02 | 32.24 | -2.13% | 2,469,896 |
| 2025-11-19 | 32.84 | 33.25 | 32.54 | 32.94 | +0.27% | 2,060,012 |
| 2025-11-18 | 32.74 | 33.20 | 32.19 | 32.85 | -0.33% | 2,350,620 |
| 2025-11-17 | 32.88 | 33.89 | 32.66 | 32.96 | -0.27% | 2,679,705 |
| 2025-11-14 | 32.44 | 33.12 | 32.14 | 33.05 | +1.01% | 3,000,147 |
| 2025-11-13 | 33.88 | 33.93 | 32.27 | 32.72 | -4.24% | 4,740,892 |
| 2025-11-12 | 37.06 | 37.19 | 32.20 | 34.17 | -1.84% | 9,250,072 |
| 2025-11-11 | 34.60 | 35.24 | 34.27 | 34.81 | +0.55% | 4,024,838 |
| 2025-11-10 | 34.76 | 35.09 | 34.31 | 34.62 | +1.58% | 3,519,918 |
| 2025-11-07 | 34.11 | 34.17 | 32.63 | 34.08 | -0.99% | 2,732,792 |
| 2025-11-06 | 35.73 | 35.78 | 34.36 | 34.42 | -3.40% | 2,517,304 |
| 2025-11-05 | 34.44 | 35.90 | 34.34 | 35.63 | +3.52% | 2,419,599 |
| 2025-11-04 | 35.07 | 35.27 | 34.13 | 34.42 | -3.48% | 2,633,586 |
| 2025-11-03 | 35.67 | 36.06 | 35.04 | 35.66 | +0.17% | 2,432,428 |
| 2025-10-31 | 35.89 | 35.99 | 35.16 | 35.60 | -1.28% | 3,278,949 |
| 2025-10-30 | 34.61 | 37.20 | 34.45 | 36.06 | +4.98% | 5,995,103 |
| 2025-10-29 | 34.92 | 34.98 | 34.19 | 34.35 | -0.84% | 2,171,994 |
| 2025-10-28 | 34.74 | 35.45 | 34.04 | 34.64 | -2.20% | 3,619,307 |
| 2025-10-27 | 35.33 | 36.17 | 35.17 | 35.42 | +0.28% | 2,140,470 |
| 2025-10-24 | 36.19 | 36.20 | 35.32 | 35.32 | +0.43% | 2,382,748 |
| 2025-10-23 | 34.16 | 35.20 | 34.06 | 35.17 | +2.00% | 1,896,067 |
| 2025-10-22 | 35.08 | 35.46 | 34.14 | 34.48 | -3.04% | 2,476,563 |
| 2025-10-21 | 35.47 | 35.99 | 35.37 | 35.56 | -0.03% | 1,872,950 |
| 2025-10-20 | 34.80 | 35.86 | 34.63 | 35.57 | +2.83% | 2,766,290 |
| 2025-10-17 | 34.33 | 34.71 | 33.92 | 34.59 | +0.04% | 1,890,075 |
| 2025-10-16 | 35.57 | 35.57 | 34.18 | 34.58 | -1.50% | 1,952,232 |
| 2025-10-15 | 35.72 | 35.76 | 34.50 | 35.10 | -0.11% | 2,539,533 |
| 2025-10-14 | 33.87 | 35.74 | 33.60 | 35.14 | +2.15% | 2,622,337 |
| 2025-10-13 | 33.35 | 34.40 | 33.30 | 34.40 | +4.37% | 2,783,620 |
| 2025-10-10 | 35.40 | 35.54 | 32.94 | 32.96 | -6.71% | 4,388,470 |
| 2025-10-09 | 35.93 | 35.97 | 34.66 | 35.33 | -1.59% | 2,660,558 |
| 2025-10-08 | 34.71 | 35.95 | 34.52 | 35.90 | +2.84% | 3,233,996 |
| 2025-10-07 | 36.20 | 36.50 | 34.67 | 34.91 | -2.87% | 2,673,488 |
| 2025-10-06 | 37.60 | 37.60 | 35.80 | 35.94 | +0.36% | 3,573,739 |
| 2025-10-03 | 35.49 | 36.55 | 35.29 | 35.81 | +0.20% | 3,140,660 |
| 2025-10-02 | 34.93 | 36.00 | 34.50 | 35.74 | +3.56% | 4,520,376 |
| 2025-10-01 | 35.51 | 35.83 | 34.26 | 34.51 | -3.71% | 4,204,122 |
| 2025-09-30 | 36.94 | 36.96 | 34.81 | 35.84 | -3.21% | 8,552,810 |
| 2025-09-29 | 37.01 | 38.34 | 36.92 | 37.03 | +4.05% | 7,813,594 |
| 2025-09-26 | 36.61 | 36.98 | 34.23 | 35.59 | +8.37% | 8,497,009 |
| 2025-09-25 | 33.01 | 33.10 | 32.29 | 32.84 | -0.94% | 1,498,774 |
| 2025-09-24 | 33.16 | 33.73 | 32.85 | 33.15 | +0.24% | 2,113,346 |
| 2025-09-23 | 33.23 | 33.83 | 32.88 | 33.07 | -0.30% | 2,346,030 |
| 2025-09-22 | 32.90 | 33.47 | 32.66 | 33.17 | +0.82% | 3,518,128 |
| 2025-09-19 | 33.35 | 33.36 | 32.56 | 32.90 | -1.11% | 6,924,915 |
| 2025-09-18 | 33.21 | 33.65 | 32.76 | 33.27 | +3.32% | 2,931,178 |
| 2025-09-17 | 32.07 | 33.48 | 31.91 | 32.20 | +0.56% | 2,490,512 |
| 2025-09-16 | 32.51 | 32.78 | 31.85 | 32.02 | -0.62% | 2,269,926 |
| 2025-09-15 | 31.70 | 32.38 | 31.59 | 32.22 | +1.74% | 3,584,196 |
| 2025-09-12 | 32.22 | 32.22 | 31.66 | 31.67 | -1.55% | 1,987,981 |
| 2025-09-11 | 31.87 | 32.39 | 31.75 | 32.17 | +1.04% | 2,309,867 |
| 2025-09-10 | 32.26 | 32.66 | 31.73 | 31.84 | -0.96% | 4,571,738 |
| 2025-09-09 | 32.92 | 33.00 | 32.06 | 32.15 | -2.37% | 2,494,937 |
| 2025-09-08 | 33.44 | 33.52 | 32.63 | 32.93 | -1.08% | 2,582,604 |
| 2025-09-05 | 33.38 | 34.23 | 32.98 | 33.29 | -0.12% | 2,241,941 |
| 2025-09-04 | 33.00 | 33.40 | 32.21 | 33.33 | +0.33% | 2,276,532 |
| 2025-09-03 | 33.19 | 33.48 | 32.69 | 33.22 | +0.18% | 2,605,086 |
| 2025-09-02 | 32.54 | 33.20 | 32.46 | 33.16 | -0.69% | 2,169,034 |
| 2025-08-29 | 33.31 | 33.94 | 33.03 | 33.39 | -0.57% | 2,057,694 |
| 2025-08-28 | 34.50 | 34.58 | 33.57 | 33.58 | -1.15% | 1,680,467 |
| 2025-08-27 | 34.02 | 34.03 | 33.55 | 33.97 | +0.47% | 1,853,046 |
| 2025-08-26 | 34.54 | 34.88 | 33.66 | 33.81 | -1.80% | 2,902,067 |
| 2025-08-25 | 34.24 | 34.60 | 33.85 | 34.43 | -0.17% | 1,945,196 |
| 2025-08-22 | 32.70 | 34.70 | 32.69 | 34.49 | +5.80% | 2,133,414 |
| 2025-08-21 | 32.69 | 33.07 | 32.54 | 32.60 | -1.27% | 1,438,699 |
| 2025-08-20 | 33.15 | 33.34 | 32.36 | 33.02 | -0.60% | 1,845,776 |
| 2025-08-19 | 33.82 | 34.44 | 33.16 | 33.22 | -1.51% | 2,847,389 |
| 2025-08-18 | 33.07 | 33.77 | 32.96 | 33.73 | +2.00% | 2,284,144 |
| 2025-08-15 | 33.12 | 33.91 | 32.72 | 33.07 | -0.09% | 2,596,192 |
| 2025-08-14 | 32.86 | 33.34 | 32.68 | 33.10 | -1.08% | 2,477,384 |
| 2025-08-13 | 33.25 | 34.02 | 33.15 | 33.46 | +1.89% | 3,252,754 |
| 2025-08-12 | 31.92 | 33.14 | 31.88 | 32.84 | +3.86% | 2,656,173 |
| 2025-08-11 | 32.35 | 32.77 | 31.51 | 31.62 | -2.07% | 3,192,730 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.34%). Worst month: Jul (-10.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Globalfoundries Inc's (GFS) latest close?
53.93 on 2026-08-07, from the Closelook data lake's daily price record.
What is GFS's 52-week high and low?
92.55 high and 31.51 low over the trailing 52 weeks, as of 2026-08-07.
What is Globalfoundries Inc's strongest and weakest month historically?
Historically, GFS's strongest calendar month has been Nov (average +10.34%) and its weakest Jul (average -10.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.