NasdaqGS - Nasdaq Real Time Price USD

GLOBALFOUNDRIES Inc. (GFS)

36.38

+0.44

+(1.22%)

At close: May 9 at 4:00:01 PM EDT

36.90

+0.52

+(1.43%)

After hours: May 9 at 7:56:53 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	36.41	36.58	36.00	36.38	36.38	991,500
May 8, 2025	35.74	36.44	35.40	35.94	35.94	1,415,200
May 7, 2025	34.50	35.45	34.50	35.29	35.29	1,699,800
May 6, 2025	36.00	37.05	34.35	34.91	34.91	2,631,000
May 5, 2025	35.88	36.38	35.72	35.88	35.88	1,984,500
May 2, 2025	36.29	36.64	35.89	36.40	36.40	1,505,600
May 1, 2025	35.42	35.73	34.77	35.18	35.18	1,612,900
Apr 30, 2025	34.07	35.17	33.58	35.07	35.07	1,336,500
Apr 29, 2025	34.73	35.10	34.44	34.65	34.65	1,398,100
Apr 28, 2025	35.16	35.72	34.55	35.23	35.23	1,208,300
Apr 25, 2025	34.68	35.37	34.51	35.29	35.29	1,428,600
Apr 24, 2025	33.65	35.31	33.60	35.04	35.04	1,525,400
Apr 23, 2025	33.45	34.44	32.94	33.11	33.11	2,017,200
Apr 22, 2025	31.41	31.90	31.19	31.71	31.71	2,172,100
Apr 21, 2025	31.19	31.58	30.73	31.36	31.36	1,783,300
Apr 17, 2025	31.67	31.94	31.26	31.70	31.70	1,605,600
Apr 16, 2025	32.20	32.68	30.69	31.62	31.62	2,065,600
Apr 15, 2025	33.82	34.24	33.13	33.38	33.38	1,430,700
Apr 14, 2025	34.36	34.43	33.13	33.66	33.66	1,646,800
Apr 11, 2025	33.20	33.70	32.22	33.33	33.33	2,537,500
Apr 10, 2025	34.99	35.18	32.79	33.81	33.81	2,065,100
Apr 9, 2025	30.59	36.52	30.30	36.18	36.18	4,796,900
Apr 8, 2025	33.03	33.37	29.77	30.37	30.37	2,731,000
Apr 7, 2025	31.13	34.52	30.03	32.21	32.21	4,362,100
Apr 4, 2025	33.30	33.68	31.50	31.54	31.54	2,813,000
Apr 3, 2025	35.56	36.17	34.31	34.37	34.37	4,706,200
Apr 2, 2025	35.35	37.47	35.15	37.18	37.18	2,117,600
Apr 1, 2025	36.55	36.80	35.51	35.98	35.98	1,616,200
Mar 31, 2025	36.32	38.04	35.77	36.91	36.91	4,318,700
Mar 28, 2025	37.72	37.76	36.21	36.89	36.89	1,789,300
Mar 27, 2025	38.39	38.96	37.61	38.02	38.02	2,611,600
Mar 26, 2025	38.95	39.38	38.37	38.75	38.75	1,635,600
Mar 25, 2025	39.26	39.74	38.52	39.01	39.01	1,907,800
Mar 24, 2025	39.65	40.20	38.80	39.72	39.72	3,056,300
Mar 21, 2025	37.28	38.90	37.01	38.63	38.63	8,360,500
Mar 20, 2025	38.11	38.37	37.65	38.13	38.13	1,061,800
Mar 19, 2025	38.56	39.17	38.33	38.59	38.59	1,199,800
Mar 18, 2025	38.42	38.75	37.92	38.68	38.68	2,194,600
Mar 17, 2025	37.65	39.34	37.64	38.74	38.74	1,828,000
Mar 14, 2025	36.96	38.02	36.92	37.73	37.73	1,745,000
Mar 13, 2025	36.77	37.67	36.20	36.53	36.53	1,537,800
Mar 12, 2025	37.62	38.30	36.75	36.86	36.86	1,421,900
Mar 11, 2025	40.46	40.58	36.20	37.25	37.25	3,611,400
Mar 10, 2025	39.81	41.82	39.26	39.74	39.74	3,191,700
Mar 7, 2025	38.90	40.19	38.83	40.00	40.00	2,293,600
Mar 6, 2025	37.29	38.54	37.15	38.39	38.39	1,674,100
Mar 5, 2025	38.07	38.53	36.82	38.24	38.24	1,819,500
Mar 4, 2025	37.00	38.63	36.74	37.57	37.57	2,360,200
Mar 3, 2025	39.44	39.50	36.64	36.88	36.88	1,627,400
Feb 28, 2025	38.55	39.50	37.94	38.77	38.77	1,905,000
Feb 27, 2025	40.93	41.26	38.34	38.35	38.35	1,950,200
Feb 26, 2025	40.86	40.99	40.16	40.61	40.61	2,112,600
Feb 25, 2025	41.33	42.16	40.51	40.64	40.64	1,552,500
Feb 24, 2025	42.59	43.00	41.42	41.52	41.52	2,712,800
Feb 21, 2025	44.71	44.97	42.11	42.43	42.43	2,381,400
Feb 20, 2025	46.23	47.69	44.32	44.55	44.55	3,873,800
Feb 19, 2025	46.33	46.50	45.16	45.79	45.79	2,206,200
Feb 18, 2025	43.40	46.10	43.40	46.01	46.01	3,093,200
Feb 14, 2025	43.50	44.25	43.03	43.16	43.16	2,212,600
Feb 13, 2025	43.55	44.80	42.41	42.82	42.82	3,885,400
Feb 12, 2025	40.25	43.60	40.25	43.55	43.55	4,953,000
Feb 11, 2025	36.50	40.57	36.27	40.10	40.10	6,970,200
Feb 10, 2025	38.68	39.57	37.59	37.74	37.74	4,229,300
Feb 7, 2025	38.70	38.70	37.77	38.45	38.45	3,102,900
Feb 6, 2025	40.12	40.44	38.59	38.60	38.60	2,676,800
Feb 5, 2025	40.26	41.08	39.39	40.58	40.58	1,945,000
Feb 4, 2025	40.95	41.18	40.17	40.55	40.55	1,628,100
Feb 3, 2025	40.71	42.13	40.44	41.40	41.40	2,353,500
Jan 31, 2025	41.71	42.58	41.05	41.47	41.47	1,502,900
Jan 30, 2025	41.99	42.00	40.98	41.50	41.50	1,092,000
Jan 29, 2025	41.57	41.99	40.99	41.38	41.38	1,543,100
Jan 28, 2025	41.02	41.67	40.45	41.20	41.20	2,419,700
Jan 27, 2025	40.44	41.62	40.44	41.18	41.18	2,676,200
Jan 24, 2025	41.00	42.28	41.00	41.67	41.67	1,353,500
Jan 23, 2025	41.77	42.12	41.30	41.67	41.67	2,117,300
Jan 22, 2025	42.70	43.38	42.29	42.36	42.36	1,509,400
Jan 21, 2025	43.14	43.43	42.33	42.68	42.68	1,301,900
Jan 17, 2025	43.09	44.50	42.50	43.10	43.10	2,522,200
Jan 16, 2025	42.03	42.22	40.74	40.93	40.93	1,424,900
Jan 15, 2025	42.38	42.48	41.82	41.84	41.84	1,213,400
Jan 14, 2025	41.08	41.33	40.42	41.17	41.17	1,165,300
Jan 13, 2025	40.51	40.89	39.94	40.79	40.79	1,291,900
Jan 10, 2025	40.75	41.16	39.72	40.96	40.96	1,211,900
Jan 8, 2025	43.02	43.28	41.51	41.62	41.62	1,461,400
Jan 7, 2025	43.82	44.33	43.08	43.54	43.54	1,301,300
Jan 6, 2025	43.71	45.10	43.59	43.78	43.78	1,450,800
Jan 3, 2025	42.97	43.57	42.44	43.18	43.18	979,500
Jan 2, 2025	43.14	44.25	42.31	42.48	42.48	1,229,700
Dec 31, 2024	43.46	43.95	42.69	42.91	42.91	1,019,200
Dec 30, 2024	43.69	43.74	42.23	43.20	43.20	1,462,900
Dec 27, 2024	44.04	44.47	43.58	44.18	44.18	962,300
Dec 26, 2024	43.99	44.99	43.93	44.54	44.54	1,661,000
Dec 24, 2024	43.98	44.71	43.78	44.64	44.64	607,500
Dec 23, 2024	42.11	44.79	42.04	44.03	44.03	1,748,500
Dec 20, 2024	40.91	42.66	40.50	41.72	41.72	3,573,000
Dec 19, 2024	42.18	42.49	41.12	41.30	41.30	1,522,500
Dec 18, 2024	44.01	45.55	42.18	42.39	42.39	1,806,600
Dec 17, 2024	43.74	44.81	43.74	43.86	43.86	1,231,600
Dec 16, 2024	43.58	44.46	42.92	43.93	43.93	1,067,200
Dec 13, 2024	43.73	44.60	43.34	43.88	43.88	1,031,000
Dec 12, 2024	43.49	44.30	43.35	43.98	43.98	985,300
Dec 11, 2024	44.20	44.48	43.37	43.85	43.85	1,349,900
Dec 10, 2024	45.00	45.00	43.91	44.20	44.20	1,115,300
Dec 9, 2024	44.66	46.65	44.51	45.04	45.04	1,537,300
Dec 6, 2024	44.43	45.45	44.35	44.88	44.88	2,122,300
Dec 5, 2024	44.38	44.95	44.00	44.28	44.28	2,669,200
Dec 4, 2024	45.33	45.74	44.10	44.38	44.38	1,236,500
Dec 3, 2024	44.57	44.97	44.11	44.63	44.63	1,234,000
Dec 2, 2024	43.53	45.27	43.34	45.12	45.12	1,456,900
Nov 29, 2024	43.12	43.59	42.66	43.25	43.25	868,300
Nov 27, 2024	44.20	44.72	42.73	42.85	42.85	1,922,000
Nov 26, 2024	45.03	45.47	43.79	44.11	44.11	2,160,000
Nov 25, 2024	43.52	45.19	43.21	44.95	44.95	1,903,500
Nov 22, 2024	42.00	43.17	41.85	42.80	42.80	1,479,800
Nov 21, 2024	42.18	42.55	41.52	42.00	42.00	1,240,900
Nov 20, 2024	42.82	42.87	41.02	41.66	41.66	1,465,000
Nov 19, 2024	42.00	42.66	41.97	42.38	42.38	1,109,600
Nov 18, 2024	41.57	42.80	41.38	42.41	42.41	1,379,500
Nov 15, 2024	42.71	42.87	40.58	41.29	41.29	1,647,300
Nov 14, 2024	42.48	43.75	41.99	42.75	42.75	2,845,200
Nov 13, 2024	41.42	42.56	41.42	42.41	42.41	1,485,900
Nov 12, 2024	42.11	42.43	41.41	42.09	42.09	1,714,600
Nov 11, 2024	44.43	44.94	42.23	42.70	42.70	1,974,600
Nov 8, 2024	44.95	45.00	43.01	43.98	43.98	3,360,600
Nov 7, 2024	46.94	47.00	44.17	45.27	45.27	3,949,500
Nov 6, 2024	44.15	47.14	43.26	46.79	46.79	6,626,900
Nov 5, 2024	41.95	42.07	38.61	41.37	41.37	6,780,800
Nov 4, 2024	36.64	37.20	35.85	36.01	36.01	2,592,400
Nov 1, 2024	36.56	37.52	36.54	36.63	36.63	1,504,900
Oct 31, 2024	38.14	38.44	35.87	36.50	36.50	2,658,200
Oct 30, 2024	39.80	40.07	38.12	38.12	38.12	2,278,200
Oct 29, 2024	40.22	41.37	40.07	40.72	40.72	1,994,700
Oct 28, 2024	39.02	41.07	39.01	40.24	40.24	1,233,900
Oct 25, 2024	39.39	41.58	39.39	40.40	40.40	1,826,300
Oct 24, 2024	38.44	39.15	38.42	39.07	39.07	755,700
Oct 23, 2024	39.17	39.34	37.94	38.37	38.37	1,167,700
Oct 22, 2024	39.98	39.98	38.81	39.30	39.30	1,103,800
Oct 21, 2024	40.31	40.58	39.53	40.01	40.01	928,600
Oct 18, 2024	40.61	40.98	40.29	40.43	40.43	798,500
Oct 17, 2024	41.06	41.17	40.20	40.40	40.40	1,017,600
Oct 16, 2024	40.97	41.05	40.11	40.30	40.30	1,044,500
Oct 15, 2024	41.00	41.80	40.05	40.26	40.26	1,478,100
Oct 14, 2024	40.90	41.38	40.43	41.33	41.33	1,032,000
Oct 11, 2024	40.10	41.24	40.05	40.85	40.85	1,024,300
Oct 10, 2024	39.56	40.45	39.25	40.31	40.31	1,173,800
Oct 9, 2024	39.31	40.27	39.00	39.89	39.89	968,400
Oct 8, 2024	39.70	39.77	39.04	39.53	39.53	1,129,700
Oct 7, 2024	39.03	39.88	39.02	39.73	39.73	1,108,900
Oct 4, 2024	39.85	40.21	39.29	39.65	39.65	951,900
Oct 3, 2024	39.29	39.97	38.75	38.95	38.95	1,528,500
Oct 2, 2024	38.72	40.15	38.53	39.88	39.88	1,533,100
Oct 1, 2024	40.25	40.42	38.45	38.56	38.56	1,406,800
Sep 30, 2024	40.15	40.69	39.91	40.25	40.25	1,368,000
Sep 27, 2024	41.12	41.73	40.77	40.95	40.95	997,200
Sep 26, 2024	40.95	41.00	39.57	40.76	40.76	882,100
Sep 25, 2024	39.00	39.85	38.85	39.27	39.27	1,024,400
Sep 24, 2024	39.60	39.98	39.02	39.04	39.04	825,500
Sep 23, 2024	39.73	39.79	39.15	39.35	39.35	965,300
Sep 20, 2024	40.63	40.89	39.09	39.41	39.41	2,755,600
Sep 19, 2024	40.63	41.73	39.92	41.02	41.02	1,998,100
Sep 18, 2024	39.01	40.55	38.83	39.18	39.18	1,633,600
Sep 17, 2024	39.65	40.27	38.90	39.11	39.11	1,232,000
Sep 16, 2024	39.54	39.89	38.49	39.19	39.19	1,384,800
Sep 13, 2024	40.42	40.57	39.69	39.75	39.75	1,440,400
Sep 12, 2024	40.83	41.00	39.76	39.89	39.89	1,478,400
Sep 11, 2024	40.18	41.22	39.12	41.10	41.10	1,149,000
Sep 10, 2024	40.26	40.38	39.24	39.99	39.99	1,030,700
Sep 9, 2024	40.92	41.04	40.16	40.41	40.41	1,091,300
Sep 6, 2024	41.18	41.18	39.89	40.12	40.12	1,188,100
Sep 5, 2024	41.75	42.42	41.07	41.29	41.29	1,364,400
Sep 4, 2024	42.50	42.75	41.86	41.96	41.96	1,331,100
Sep 3, 2024	45.90	45.91	42.51	42.68	42.68	1,837,700
Aug 30, 2024	46.93	47.52	46.51	46.68	46.68	1,795,500
Aug 29, 2024	45.82	46.97	45.78	46.02	46.02	761,700
Aug 28, 2024	45.89	46.20	45.03	45.35	45.35	739,100
Aug 27, 2024	46.03	46.34	45.39	46.09	46.09	919,200
Aug 26, 2024	46.16	46.50	45.68	45.90	45.90	842,700
Aug 23, 2024	45.33	46.33	44.86	46.07	46.07	1,034,900
Aug 22, 2024	46.10	46.23	44.03	44.29	44.29	1,472,300
Aug 21, 2024	45.97	46.24	45.45	46.06	46.06	771,300
Aug 20, 2024	45.62	46.81	45.32	45.64	45.64	1,278,600
Aug 19, 2024	45.66	46.39	45.12	46.29	46.29	914,100
Aug 16, 2024	45.48	45.90	45.09	45.63	45.63	971,100
Aug 15, 2024	44.32	45.67	44.03	45.43	45.43	1,313,200
Aug 14, 2024	44.93	44.93	43.18	43.56	43.56	1,592,400
Aug 13, 2024	43.57	44.96	43.49	44.86	44.86	1,363,000
Aug 12, 2024	43.98	44.00	42.85	43.23	43.23	946,100
Aug 9, 2024	44.25	44.37	43.28	43.69	43.69	1,060,300
Aug 8, 2024	43.34	44.64	42.71	44.33	44.33	1,513,300
Aug 7, 2024	44.33	45.36	42.59	42.70	42.70	2,240,800
Aug 6, 2024	44.61	46.25	43.18	43.23	43.23	3,136,800
Aug 5, 2024	44.35	45.69	43.80	44.77	44.77	3,448,300
Aug 2, 2024	47.20	47.20	45.15	45.47	45.47	2,969,400
Aug 1, 2024	50.17	51.12	47.35	48.03	48.03	2,177,000
Jul 31, 2024	50.59	51.31	49.84	51.01	51.01	1,935,200
Jul 30, 2024	51.51	51.59	49.21	49.52	49.52	1,558,900
Jul 29, 2024	52.08	52.66	51.44	51.48	51.48	860,100
Jul 26, 2024	51.98	52.36	51.42	51.75	51.75	845,200
Jul 25, 2024	51.61	52.35	50.46	50.94	50.94	1,221,700
Jul 24, 2024	52.90	53.21	51.20	51.71	51.71	1,877,000
Jul 23, 2024	55.20	55.40	53.60	53.77	53.77	1,251,900
Jul 22, 2024	56.70	57.00	55.17	56.24	56.24	1,881,900
Jul 19, 2024	57.66	57.83	55.45	55.50	55.50	2,025,300
Jul 18, 2024	59.07	60.00	58.06	58.39	58.39	3,132,400
Jul 17, 2024	57.61	61.98	57.19	58.13	58.13	6,932,800
Jul 16, 2024	54.72	54.95	53.93	54.42	54.42	898,600
Jul 15, 2024	54.26	55.25	53.83	54.72	54.72	1,005,500
Jul 12, 2024	53.53	55.10	53.12	54.48	54.48	1,178,800
Jul 11, 2024	55.00	55.09	52.93	52.94	52.94	1,299,200
Jul 10, 2024	53.77	55.27	53.52	55.07	55.07	1,347,100
Jul 9, 2024	53.82	53.82	52.91	53.60	53.60	714,800
Jul 8, 2024	53.45	54.30	53.12	53.49	53.49	1,124,800
Jul 5, 2024	50.88	53.29	50.74	53.14	53.14	1,386,500
Jul 3, 2024	50.68	50.85	50.26	50.74	50.74	718,500
Jul 2, 2024	50.17	50.85	49.91	50.84	50.84	817,800
Jul 1, 2024	50.84	51.00	49.41	50.26	50.26	1,078,900
Jun 28, 2024	50.80	51.56	50.15	50.56	50.56	2,464,200
Jun 27, 2024	50.79	50.83	50.03	50.64	50.64	1,215,300
Jun 26, 2024	50.83	51.34	50.59	50.84	50.84	1,002,200
Jun 25, 2024	50.96	51.08	50.09	51.00	51.00	981,600
Jun 24, 2024	51.12	51.98	50.34	50.43	50.43	1,189,100
Jun 21, 2024	51.01	51.82	50.82	51.10	51.10	3,247,800
Jun 20, 2024	50.84	51.83	50.51	51.01	51.01	1,799,800
Jun 18, 2024	50.71	51.11	50.33	50.83	50.83	1,254,300
Jun 17, 2024	49.10	51.09	49.10	50.76	50.76	1,841,500
Jun 14, 2024	48.29	49.78	48.22	49.75	49.75	1,517,700
Jun 13, 2024	48.80	49.37	47.90	48.61	48.61	2,175,600
Jun 12, 2024	49.43	50.24	48.77	49.30	49.30	1,396,900
Jun 11, 2024	47.36	48.54	46.77	48.42	48.42	1,238,400
Jun 10, 2024	47.54	48.06	47.43	47.67	47.67	1,507,300
Jun 7, 2024	48.74	49.16	47.84	47.93	47.93	1,539,300
Jun 6, 2024	48.86	49.35	48.43	49.10	49.10	1,273,900
Jun 5, 2024	48.61	49.12	47.99	49.09	49.09	1,261,700
Jun 4, 2024	48.40	48.41	47.77	47.93	47.93	1,076,400
Jun 3, 2024	49.81	49.92	48.19	48.61	48.61	1,549,100
May 31, 2024	49.40	49.50	48.10	49.00	49.00	1,786,900
May 30, 2024	48.87	49.49	48.54	49.23	49.23	1,387,900
May 29, 2024	49.01	49.75	48.26	48.65	48.65	1,745,900
May 28, 2024	50.75	51.12	49.90	50.02	50.02	2,923,000
May 24, 2024	50.81	50.92	50.49	50.75	50.75	3,654,700
May 23, 2024	50.85	51.70	49.90	50.49	50.49	12,350,800
May 22, 2024	55.09	55.68	54.31	55.21	55.21	711,100
May 21, 2024	53.70	54.89	53.37	54.84	54.84	969,800
May 20, 2024	54.12	54.31	53.73	54.00	54.00	1,154,600
May 17, 2024	54.22	54.50	53.51	53.95	53.95	870,300
May 16, 2024	54.63	54.63	53.55	54.18	54.18	1,043,000
May 15, 2024	54.70	54.71	53.30	54.47	54.47	1,631,200
May 14, 2024	53.00	54.50	52.66	54.39	54.39	1,474,800
May 13, 2024	51.47	52.71	51.25	52.63	52.63	789,000
May 10, 2024	51.70	52.24	50.89	51.09	51.09	958,700

LSCC Lattice Semiconductor Corporation

49.63

+0.92%

ALGM Allegro MicroSystems, Inc.

22.33

+5.98%

ON ON Semiconductor Corporation

40.98

+3.04%

MPWR Monolithic Power Systems, Inc.

637.77

-0.34%

MTSI MACOM Technology Solutions Holdings, Inc.

118.08

-1.32%

NVTS Navitas Semiconductor Corporation

1.8800

-1.05%

CRUS Cirrus Logic, Inc.

100.53

+3.03%

MCHP Microchip Technology Incorporated

55.33

+12.60%

SWKS Skyworks Solutions, Inc.

68.21

+1.37%

STM STMicroelectronics N.V.

23.93

+3.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GLOBALFOUNDRIES Inc. (GFS)

Related Tickers