MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GFS — GlobalFoundries Inc. Ordinary Shares
NasdaqGlobalFoundries Inc. Ordinary Shares
$50.17
+1.49(+3.06%)
- O
- 50.00
- H
- 50.99
- L
- 49.83
- V
- 3.64M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.17
Period Return+58.22%
Period High$92.55
Period Low$31.20
Avg Daily Volume3.54M
Total Trading Days365
GFS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.00 | $50.99 | $49.83 | $50.17 | +$1.49 | +3.06% | 3,640,885 | $50.22 | $49.83 $50.99 |
| Oct 1, 2026 | $47.92 | $48.99 | $47.61 | $48.68 | +$0.76 | +1.59% | 2,341,163 | $48.54 | $47.61 $48.99 |
| Sep 30, 2026 | $48.24 | $48.59 | $47.43 | $47.92 | +$0.06 | +0.13% | 2,270,305 | $47.96 | $47.43 $48.59 |
| Sep 29, 2026 | $48.50 | $48.88 | $47.60 | $47.86 | +$0.08 | +0.17% | 2,275,578 | $47.94 | $47.60 $48.88 |
| Sep 28, 2026 | $48.83 | $49.06 | $46.64 | $47.78 | $-1.22 | -2.49% | 3,190,687 | $47.55 | $46.64 $49.06 |
| Sep 25, 2026 | $47.49 | $49.43 | $47.12 | $49.00 | +$1.95 | +4.14% | 4,944,462 | $48.83 | $47.12 $49.43 |
| Sep 24, 2026 | $45.56 | $47.08 | $45.39 | $47.05 | +$0.63 | +1.36% | 4,730,971 | $46.63 | $45.39 $47.08 |
| Sep 23, 2026 | $47.44 | $47.90 | $46.35 | $46.42 | $-1.53 | -3.19% | 3,271,534 | $46.81 | $46.35 $47.90 |
| Sep 22, 2026 | $48.00 | $49.37 | $47.80 | $47.95 | $-0.62 | -1.28% | 4,503,863 | $48.27 | $47.80 $49.37 |
| Sep 21, 2026 | $49.04 | $49.18 | $47.87 | $48.57 | +$0.75 | +1.57% | 3,973,346 | $48.45 | $47.87 $49.18 |
| Sep 18, 2026 | $46.20 | $47.87 | $45.25 | $47.82 | +$1.98 | +4.32% | 6,585,936 | $47.15 | $45.25 $47.87 |
| Sep 17, 2026 | $44.87 | $47.10 | $44.56 | $45.84 | +$2.81 | +6.53% | 6,389,573 | $45.81 | $44.56 $47.10 |
| Sep 16, 2026 | $43.91 | $44.16 | $42.56 | $43.03 | +$0.28 | +0.65% | 2,753,397 | $43.25 | $42.56 $44.16 |
| Sep 15, 2026 | $43.58 | $44.41 | $42.15 | $42.75 | $-0.79 | -1.81% | 3,908,037 | $42.72 | $42.15 $44.41 |
| Sep 14, 2026 | $44.37 | $45.36 | $43.51 | $43.54 | $-3.41 | -7.26% | 3,615,061 | $44.08 | $43.51 $45.36 |
| Sep 11, 2026 | $46.44 | $47.33 | $46.03 | $46.95 | +$0.99 | +2.15% | 3,701,205 | $46.93 | $46.03 $47.33 |
| Sep 10, 2026 | $44.83 | $46.30 | $44.64 | $45.96 | +$0.01 | +0.02% | 3,032,107 | $45.82 | $44.64 $46.30 |
| Sep 9, 2026 | $45.09 | $46.34 | $45.00 | $45.95 | +$0.86 | +1.91% | 3,286,240 | $45.86 | $45.00 $46.34 |
| Sep 8, 2026 | $46.30 | $46.69 | $44.90 | $45.09 | $-0.12 | -0.27% | 5,479,392 | $45.58 | $44.90 $46.69 |
| Sep 4, 2026 | $44.88 | $45.62 | $44.53 | $45.21 | +$0.68 | +1.53% | 2,637,373 | $45.08 | $44.53 $45.62 |
| Sep 3, 2026 | $43.24 | $44.53 | $42.70 | $44.53 | +$0.56 | +1.27% | 4,325,688 | $44.12 | $42.70 $44.53 |
| Sep 2, 2026 | $44.42 | $44.53 | $43.17 | $43.97 | +$0.04 | +0.09% | 3,141,134 | $43.91 | $43.17 $44.53 |
| Sep 1, 2026 | $43.88 | $44.47 | $43.26 | $43.93 | $-0.76 | -1.70% | 4,066,396 | $43.95 | $43.26 $44.47 |
| Aug 31, 2026 | $44.98 | $45.42 | $44.39 | $44.69 | $-0.07 | -0.16% | 3,385,824 | $44.76 | $44.39 $45.42 |
| Aug 28, 2026 | $46.34 | $46.45 | $44.53 | $44.76 | $-1.58 | -3.41% | 3,311,319 | $45.04 | $44.53 $46.45 |
| Aug 27, 2026 | $46.75 | $47.12 | $45.62 | $46.34 | +$0.67 | +1.47% | 5,080,749 | $46.22 | $45.62 $47.12 |
| Aug 26, 2026 | $45.71 | $46.04 | $45.11 | $45.67 | $-0.25 | -0.54% | 4,575,740 | $45.67 | $45.11 $46.04 |
| Aug 25, 2026 | $46.90 | $46.90 | $45.54 | $45.92 | $-0.03 | -0.07% | 3,785,472 | $45.95 | $45.54 $46.90 |
| Aug 24, 2026 | $47.02 | $47.17 | $45.45 | $45.95 | $-2.10 | -4.37% | 3,684,501 | $46.03 | $45.45 $47.17 |
| Aug 21, 2026 | $48.15 | $48.40 | $46.96 | $48.05 | +$0.72 | +1.52% | 2,712,431 | $47.81 | $46.96 $48.40 |