GlobalFoundries Inc. - Ordinary Share (GFS)

Historical Prices For GlobalFoundries Inc. - Ordinary Share (GFS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	35.35	37.47	35.15	37.18	2,116,807	37.18
4/01/2025	36.55	36.80	35.51	35.98	1,616,188	35.98
3/31/2025	36.32	38.04	35.77	36.91	4,318,922	36.91
3/28/2025	37.72	37.76	36.21	36.89	1,789,339	36.89
3/27/2025	38.39	38.96	37.61	38.02	2,611,262	38.02
3/26/2025	38.95	39.38	38.37	38.75	1,635,619	38.75
3/25/2025	39.26	39.74	38.52	39.01	1,907,784	39.01
3/24/2025	39.65	40.20	38.80	39.72	3,056,444	39.72
3/21/2025	37.28	38.90	37.01	38.63	8,360,939	38.63
3/20/2025	38.11	38.37	37.65	38.13	1,061,756	38.13
3/19/2025	38.56	39.16	38.33	38.59	1,199,818	38.59
3/18/2025	38.42	38.75	37.92	38.68	2,194,642	38.68
3/17/2025	37.65	39.34	37.64	38.74	1,828,198	38.74
3/14/2025	36.96	38.02	36.92	37.73	1,745,010	37.73
3/13/2025	36.77	37.67	36.20	36.53	1,537,966	36.53
3/12/2025	37.62	38.30	36.75	36.86	1,422,038	36.86
3/11/2025	40.46	40.58	36.20	37.25	3,611,415	37.25
3/10/2025	39.81	41.82	39.26	39.74	3,190,591	39.74
3/07/2025	38.90	40.19	38.84	40.00	2,293,580	40.00
3/06/2025	37.29	38.54	37.15	38.39	1,674,156	38.39
3/05/2025	38.07	38.53	36.82	38.24	1,818,740	38.24
3/04/2025	37.00	38.63	36.74	37.57	2,360,229	37.57
3/03/2025	39.44	39.50	36.64	36.88	1,627,428	36.88
2/28/2025	38.55	39.50	37.94	38.77	1,905,023	38.77
2/27/2025	40.93	41.26	38.34	38.35	1,949,917	38.35
2/26/2025	40.86	40.99	40.16	40.61	2,112,707	40.61
2/25/2025	41.33	42.16	40.51	40.64	1,551,707	40.64
2/24/2025	42.59	43.00	41.42	41.52	2,712,166	41.52
2/21/2025	44.71	44.97	42.11	42.43	2,381,477	42.43
2/20/2025	46.23	47.69	44.32	44.55	3,873,307	44.55
2/19/2025	46.33	46.50	45.16	45.79	2,206,186	45.79
2/18/2025	43.40	46.10	43.40	46.01	3,292,394	46.01
2/14/2025	43.50	44.25	43.03	43.16	2,212,663	43.16
2/13/2025	43.55	44.80	42.41	42.82	3,885,369	42.82
2/12/2025	40.25	43.60	40.25	43.55	4,951,097	43.55
2/11/2025	36.50	40.57	36.27	40.10	6,969,751	40.10
2/10/2025	38.68	39.57	37.59	37.74	4,226,220	37.74
2/07/2025	38.70	38.70	37.77	38.45	3,102,957	38.45
2/06/2025	40.12	40.45	38.59	38.60	2,675,981	38.60
2/05/2025	40.26	41.09	39.39	40.58	1,944,989	40.58
2/04/2025	40.95	41.18	40.17	40.55	1,628,092	40.55
2/03/2025	40.71	42.13	40.44	41.40	2,349,713	41.40
1/31/2025	41.71	42.58	41.05	41.47	1,502,855	41.47
1/30/2025	41.99	42.00	40.98	41.50	1,092,012	41.50
1/29/2025	41.57	41.99	40.99	41.38	1,543,020	41.38
1/28/2025	41.02	41.67	40.45	41.20	2,419,691	41.20
1/27/2025	40.44	41.62	40.44	41.18	2,675,613	41.18
1/24/2025	41.00	42.28	41.00	41.67	1,353,481	41.67
1/23/2025	41.77	42.12	41.30	41.67	2,117,336	41.67
1/22/2025	42.70	43.38	42.29	42.36	1,508,130	42.36
1/21/2025	43.14	43.43	42.33	42.68	1,301,278	42.68
1/17/2025	43.09	44.50	42.50	43.10	2,522,159	43.10
1/16/2025	42.03	42.23	40.74	40.93	1,424,931	40.93
1/15/2025	42.38	42.48	41.82	41.84	1,212,843	41.84
1/14/2025	41.08	41.33	40.42	41.17	1,164,262	41.17
1/13/2025	40.51	40.89	39.94	40.79	1,290,976	40.79
1/10/2025	40.75	41.16	39.72	40.96	1,211,903	40.96
1/08/2025	43.02	43.28	41.51	41.62	1,461,372	41.62
1/07/2025	43.82	44.33	43.08	43.54	1,301,305	43.54
1/06/2025	43.71	45.10	43.59	43.78	1,450,800	43.78
1/03/2025	42.97	43.57	42.44	43.18	979,546	43.18