NasdaqGS - Delayed Quote
USD
GLOBALFOUNDRIES Inc. (GFS)
45.21
+0.68
(+1.53%)
At close: September 4 at 4:00:01 PM EDT
45.30
+0.09
(+0.20%)
After hours: September 4 at 7:51:36 PM EDT
Trade GFS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
44.88
45.62
44.53
45.21
45.21
2,631,300
Sep 3, 2026
43.24
44.53
42.70
44.53
44.53
4,321,000
Sep 2, 2026
44.42
44.53
43.17
43.97
43.97
3,413,300
Sep 1, 2026
43.88
44.47
43.26
43.93
43.93
4,060,400
Aug 31, 2026
44.98
45.42
44.39
44.69
44.69
3,384,000
Aug 28, 2026
46.34
46.45
44.53
44.76
44.76
3,307,400
Aug 27, 2026
46.75
47.12
45.62
46.34
46.34
5,076,000
Aug 26, 2026
45.71
46.04
45.11
45.67
45.67
4,575,700
Aug 25, 2026
46.90
46.90
45.54
45.92
45.92
3,782,800
Aug 24, 2026
47.02
47.17
45.45
45.95
45.95
3,677,000
Aug 21, 2026
48.15
48.40
46.96
48.05
48.05
2,707,500
Aug 20, 2026
48.38
48.63
47.06
47.33
47.33
3,433,900
Aug 19, 2026
50.78
51.00
48.09
48.58
48.58
3,380,900
Aug 18, 2026
51.24
51.61
49.56
49.90
49.90
3,373,200
Aug 17, 2026
54.88
55.58
53.27
53.44
53.44
4,197,900
Aug 14, 2026
53.12
55.06
52.56
54.58
54.58
4,007,400
Aug 13, 2026
52.62
53.63
52.52
52.69
52.69
3,182,100
Aug 12, 2026
53.49
53.72
52.30
53.18
53.18
4,225,200
Aug 11, 2026
51.00
51.82
50.44
50.82
50.82
2,817,900
Aug 10, 2026
55.10
55.55
50.03
50.05
50.05
6,570,700
Aug 7, 2026
51.18
54.00
50.36
53.93
53.93
5,722,500
Aug 6, 2026
48.54
52.04
47.55
50.36
50.36
4,949,800
Aug 5, 2026
48.14
52.64
48.04
49.46
49.46
7,927,200
Aug 4, 2026
53.18
53.18
51.46
52.02
52.02
6,911,400
Aug 3, 2026
48.05
50.73
48.00
50.01
50.01
4,079,500
Jul 31, 2026
52.22
53.24
49.80
49.99
49.99
4,768,600
Jul 30, 2026
48.93
50.87
48.86
49.89
49.89
4,054,500
Jul 29, 2026
48.98
49.97
46.39
47.07
47.07
5,862,300
Jul 28, 2026
50.90
51.17
48.68
49.02
49.02
4,422,700
Jul 27, 2026
54.18
54.47
50.67
53.18
53.18
4,182,800
Jul 24, 2026
55.93
56.74
52.96
53.53
53.53
3,817,400
Jul 23, 2026
57.45
58.55
56.39
56.91
56.91
2,427,400
Jul 22, 2026
57.81
59.76
57.67
58.49
58.49
3,104,900
Jul 21, 2026
59.49
59.91
57.82
59.39
59.39
5,438,200
Jul 20, 2026
58.22
59.00
56.62
56.81
56.81
2,577,200
Jul 17, 2026
55.86
59.01
55.17
57.48
57.48
3,613,400
Jul 16, 2026
59.05
59.40
57.05
58.24
58.24
5,746,800
Jul 15, 2026
64.53
64.59
59.34
61.41
61.41
3,805,200
Jul 14, 2026
67.64
67.64
63.18
63.39
63.39
3,712,700
Jul 13, 2026
67.00
67.50
63.85
63.94
63.94
2,403,600
Jul 10, 2026
68.00
69.87
67.97
68.97
68.97
1,382,100
Jul 9, 2026
70.90
72.16
69.41
69.71
69.71
1,917,300
Jul 8, 2026
65.62
68.32
65.51
67.97
67.97
2,354,900
Jul 7, 2026
66.01
67.06
63.33
65.84
65.84
4,682,500
Jul 6, 2026
71.84
72.46
68.26
68.91
68.91
4,149,500
Jul 2, 2026
77.47
77.59
68.49
69.84
69.84
3,792,500
Jul 1, 2026
76.86
80.07
76.53
77.23
77.23
3,043,400
Jun 30, 2026
80.88
82.80
80.37
82.41
82.41
3,289,200
Jun 29, 2026
79.55
81.67
75.58
81.00
81.00
2,918,100
Jun 26, 2026
81.68
81.68
78.80
79.78
79.78
3,610,700
Jun 25, 2026
87.02
88.74
82.75
86.12
86.12
2,610,500
Jun 24, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
83.53
85.17
81.58
83.70
83.70
3,231,000
Jun 23, 2026
83.75
86.41
82.38
83.39
83.27
3,462,400
Jun 22, 2026
88.38
90.78
88.11
89.67
89.54
3,910,200
Jun 18, 2026
83.42
85.92
82.31
85.83
85.71
2,977,600
Jun 17, 2026
81.99
83.73
80.41
80.64
80.52
2,404,700
Jun 16, 2026
83.32
84.87
79.85
79.92
79.80
2,022,500
Jun 15, 2026
85.40
86.00
82.54
83.98
83.86
2,067,100
Jun 12, 2026
80.37
82.71
79.00
81.38
81.26
2,156,000
Jun 11, 2026
77.00
80.82
76.19
80.74
80.62
3,241,200
Jun 10, 2026
75.26
77.08
73.32
74.82
74.71
3,165,400
Jun 9, 2026
78.80
79.68
70.49
75.26
75.15
3,949,000
Jun 8, 2026
78.76
78.95
76.68
77.31
77.20
3,127,300
Jun 5, 2026
82.00
82.54
75.22
75.53
75.42
7,048,600
Jun 4, 2026
81.78
86.85
81.30
84.70
84.58
3,913,600
Jun 3, 2026
86.50
88.50
83.31
85.99
85.87
5,399,000
Jun 2, 2026
81.61
85.74
80.01
84.60
84.48
5,781,400
Jun 1, 2026
77.65
81.00
76.34
79.93
79.81
6,510,000
May 29, 2026
81.03
82.79
79.27
79.97
79.85
5,886,700
May 28, 2026
81.13
82.12
79.50
80.63
80.51
9,601,500
May 27, 2026
82.89
83.30
78.89
81.11
80.99
21,664,900
May 26, 2026
87.64
92.55
82.85
89.96
89.83
11,488,300
May 22, 2026
85.68
89.90
85.06
85.64
85.52
11,819,800
May 21, 2026
78.07
81.46
75.11
81.35
81.23
11,010,400
May 20, 2026
67.71
70.82
67.23
70.79
70.69
3,340,100
May 19, 2026
66.33
68.52
65.51
66.68
66.58
2,881,300
May 18, 2026
71.46
71.96
66.58
67.84
67.74
3,757,400
May 15, 2026
71.51
71.82
70.07
71.03
70.93
3,285,100
May 14, 2026
74.97
75.33
72.89
73.84
73.73
2,325,300
May 13, 2026
74.50
75.65
73.37
74.99
74.88
3,069,400
May 12, 2026
72.90
73.37
69.77
72.15
72.05
4,238,100
May 11, 2026
75.30
76.98
73.56
74.99
74.88
3,355,500
May 8, 2026
71.99
75.17
70.60
74.12
74.01
6,172,400
May 7, 2026
72.14
76.37
68.93
70.93
70.83
8,995,800
May 6, 2026
75.51
75.53
69.83
72.30
72.20
8,078,900
May 5, 2026
70.00
74.39
68.02
74.04
73.93
9,139,300
May 4, 2026
68.84
69.30
66.82
67.75
67.65
5,842,300
May 1, 2026
64.20
65.05
63.36
64.91
64.82
2,033,400
Apr 30, 2026
63.00
64.86
62.26
64.60
64.51
3,909,800
Apr 29, 2026
60.69
63.69
60.10
62.74
62.65
4,584,700
Apr 28, 2026
58.21
59.79
57.93
59.49
59.40
3,230,100
Apr 27, 2026
61.89
61.98
59.20
60.35
60.26
3,575,100
Apr 24, 2026
64.72
65.05
61.41
61.79
61.70
4,134,900
Apr 23, 2026
59.63
63.68
59.27
61.54
61.45
4,659,400
Apr 22, 2026
60.26
60.54
58.75
60.39
60.30
3,001,000
Apr 21, 2026
59.67
60.98
58.40
59.24
59.16
5,687,100
Apr 20, 2026
58.44
60.07
56.65
58.76
58.68
8,783,100
Apr 17, 2026
52.06
54.98
52.00
54.75
54.67
5,077,800
Apr 16, 2026
48.71
51.01
48.50
50.39
50.32
3,817,300
Apr 15, 2026
48.31
48.85
47.37
48.31
48.24
2,643,700
Apr 14, 2026
49.35
49.37
48.25
48.41
48.34
2,289,200
Apr 13, 2026
48.59
49.58
48.11
49.03
48.96
1,625,900
Apr 10, 2026
49.33
50.10
48.75
48.93
48.86
2,596,400
Apr 9, 2026
47.60
49.25
47.12
48.70
48.63
2,927,800
Apr 8, 2026
46.13
47.96
45.69
47.80
47.73
3,878,000
Apr 7, 2026
43.51
44.00
42.41
43.93
43.87
1,665,100
Apr 6, 2026
43.81
44.84
42.78
43.61
43.55
1,880,400
Apr 2, 2026
42.96
44.52
42.60
43.75
43.69
2,431,100
Apr 1, 2026
45.04
45.74
43.87
44.24
44.18
3,426,900
Mar 31, 2026
42.07
44.71
41.89
44.48
44.42
3,373,000
Mar 30, 2026
43.49
44.01
40.54
41.38
41.32
4,483,700
Mar 27, 2026
43.78
44.43
42.62
42.94
42.88
2,019,100
Mar 26, 2026
45.99
46.49
44.42
44.57
44.51
2,360,200
Mar 25, 2026
46.72
47.76
46.44
46.74
46.67
4,000,900
Mar 24, 2026
43.33
46.94
43.28
46.08
46.01
4,035,000
Mar 23, 2026
44.49
44.58
43.49
43.96
43.90
2,442,900
Mar 20, 2026
43.06
44.38
42.65
43.08
43.02
8,014,800
Mar 19, 2026
41.57
43.38
41.10
43.36
43.30
5,059,600
Mar 18, 2026
43.25
43.45
42.44
42.47
42.41
3,450,800
Mar 17, 2026
43.58
44.75
43.02
43.25
43.19
3,631,800
Mar 16, 2026
42.98
44.16
42.40
43.77
43.71
5,680,700
Mar 13, 2026
41.85
42.26
41.21
41.86
41.80
4,908,500
Mar 12, 2026
42.37
43.24
40.99
41.59
41.53
16,821,800
Mar 11, 2026
47.10
47.55
42.82
44.09
44.03
3,750,800
Mar 10, 2026
47.24
48.25
46.54
46.63
46.56
2,515,500
Mar 9, 2026
45.85
47.42
44.52
47.38
47.31
4,085,600
Mar 6, 2026
47.35
47.87
46.28
46.88
46.81
2,643,100
Mar 5, 2026
47.63
50.15
46.83
48.33
48.26
3,833,200
Mar 4, 2026
47.81
48.20
46.50
47.57
47.50
2,370,700
Mar 3, 2026
48.06
48.23
46.74
47.22
47.15
3,088,900
Mar 2, 2026
46.59
50.06
46.02
49.87
49.80
3,854,600
Feb 27, 2026
45.90
47.59
45.50
47.55
47.48
2,836,800
Feb 26, 2026
48.80
48.96
45.72
46.92
46.85
4,284,300
Feb 25, 2026
47.70
48.98
47.63
48.86
48.79
2,809,800
Feb 24, 2026
46.92
47.92
46.84
47.62
47.55
3,104,400
Feb 23, 2026
45.78
46.62
45.57
46.16
46.09
2,202,700
Feb 20, 2026
45.23
47.17
45.20
46.19
46.12
2,504,100
Feb 19, 2026
46.33
46.87
45.30
45.44
45.37
2,443,800
Feb 18, 2026
48.28
48.69
46.10
46.55
46.48
3,017,700
Feb 17, 2026
48.93
49.37
47.31
48.22
48.15
3,838,700
Feb 13, 2026
47.96
49.99
47.76
48.99
48.92
3,708,400
Feb 12, 2026
49.24
50.98
48.01
48.70
48.63
7,396,300
Feb 11, 2026
43.69
48.88
43.20
48.74
48.67
7,701,300
Feb 10, 2026
43.70
43.95
41.67
41.90
41.84
8,093,100
Feb 9, 2026
42.91
43.67
42.62
43.53
43.46
3,476,300
Feb 6, 2026
41.07
43.06
41.00
42.91
42.85
3,351,800
Feb 5, 2026
40.46
41.10
40.00
40.97
40.91
3,950,900
Feb 4, 2026
40.69
41.80
40.26
41.10
41.04
2,544,500
Feb 3, 2026
42.24
42.34
39.18
40.69
40.63
3,067,900
Feb 2, 2026
41.49
42.80
41.40
42.18
42.12
2,687,900
Jan 30, 2026
43.94
44.26
41.84
42.20
42.14
2,703,300
Jan 29, 2026
45.37
45.84
43.33
44.46
44.40
3,494,800
Jan 28, 2026
47.90
48.01
45.32
45.79
45.72
3,739,600
Jan 27, 2026
46.12
48.56
46.09
47.41
47.34
5,961,600
Jan 26, 2026
43.51
44.66
43.13
44.22
44.16
3,493,200
Jan 23, 2026
45.01
45.03
42.72
42.85
42.79
4,317,400
Jan 22, 2026
46.50
46.58
44.69
45.01
44.94
3,999,000
Jan 21, 2026
44.37
46.66
44.12
45.89
45.82
6,837,400
Jan 20, 2026
40.20
44.24
40.13
43.62
43.56
7,071,000
Jan 16, 2026
42.08
42.36
41.19
41.24
41.18
3,419,700
Jan 15, 2026
42.06
42.73
41.44
41.53
41.47
4,342,500
Jan 14, 2026
40.87
42.43
40.68
41.35
41.29
4,489,900
Jan 13, 2026
39.93
41.90
39.41
40.87
40.81
4,070,600
Jan 12, 2026
39.57
40.71
38.96
39.89
39.83
2,937,500
Jan 9, 2026
39.02
40.12
38.85
39.74
39.68
1,905,300
Jan 8, 2026
39.92
40.03
38.68
38.91
38.85
2,300,200
Jan 7, 2026
39.20
40.64
39.00
40.60
40.54
4,818,100
Jan 6, 2026
37.53
39.75
37.53
39.41
39.35
4,477,700
Jan 5, 2026
37.49
38.13
37.06
37.13
37.08
2,964,800
Jan 2, 2026
35.54
36.99
35.36
36.87
36.82
3,407,400
Dec 31, 2025
35.54
35.70
34.88
34.92
34.87
2,226,100
Dec 30, 2025
36.09
36.52
36.08
36.12
36.06
2,070,700
Dec 29, 2025
35.45
35.94
35.45
35.85
35.80
2,619,800
Dec 26, 2025
35.90
35.98
35.32
35.81
35.76
3,039,200
Dec 24, 2025
35.91
35.94
35.56
35.75
35.70
1,013,700
Dec 23, 2025
36.28
36.54
35.78
35.79
35.74
2,832,200
Dec 22, 2025
36.74
37.29
36.00
36.42
36.37
4,704,700
Dec 19, 2025
36.15
37.01
36.06
36.63
36.58
52,580,300
Dec 18, 2025
36.83
37.00
35.99
36.17
36.12
4,097,500
Dec 17, 2025
37.05
37.31
36.12
36.25
36.20
3,405,000
Dec 16, 2025
36.94
37.33
36.28
37.08
37.03
3,466,100
Dec 15, 2025
39.16
39.18
37.11
37.24
37.19
5,225,200
Dec 12, 2025
39.95
40.13
38.56
38.73
38.67
4,228,900
Dec 11, 2025
40.08
40.18
39.14
39.98
39.92
3,636,300
Dec 10, 2025
39.84
40.62
39.57
40.42
40.36
2,648,200
Dec 9, 2025
39.78
40.63
39.49
39.96
39.90
2,535,200
Dec 8, 2025
39.35
39.94
38.80
39.92
39.86
2,984,500
Dec 5, 2025
38.00
39.69
37.98
38.95
38.89
3,392,000
Dec 4, 2025
37.95
37.98
37.32
37.58
37.53
2,069,400
Dec 3, 2025
37.10
38.14
37.01
38.09
38.04
2,108,000
Dec 2, 2025
35.96
37.34
35.74
37.13
37.08
2,688,900
Dec 1, 2025
35.37
36.25
35.31
35.88
35.83
2,654,400
Nov 28, 2025
35.27
35.85
35.10
35.84
35.79
1,314,000
Nov 26, 2025
34.50
35.55
34.33
35.27
35.22
2,352,400
Nov 25, 2025
34.26
34.66
33.78
34.60
34.55
2,288,200
Nov 24, 2025
33.97
34.92
33.79
34.64
34.59
2,479,000
Nov 21, 2025
32.33
34.40
32.21
33.99
33.94
2,748,700
Nov 20, 2025
33.16
33.79
32.02
32.24
32.19
2,469,900
Nov 19, 2025
32.84
33.25
32.54
32.94
32.89
2,060,000
Nov 18, 2025
32.74
33.21
32.19
32.85
32.80
2,350,500
Nov 17, 2025
32.88
33.89
32.67
32.96
32.91
2,679,700
Nov 14, 2025
32.44
33.12
32.14
33.05
33.00
3,000,100
Nov 13, 2025
33.88
33.93
32.27
32.72
32.67
4,740,900
Nov 12, 2025
37.06
37.19
32.20
34.17
34.12
9,250,100
Nov 11, 2025
34.60
35.24
34.27
34.81
34.76
4,024,800
Nov 10, 2025
34.76
35.09
34.31
34.62
34.57
3,519,900
Nov 7, 2025
34.11
34.17
32.63
34.08
34.03
2,732,800
Nov 6, 2025
35.73
35.78
34.36
34.42
34.37
2,516,900
Nov 5, 2025
34.44
35.90
34.34
35.63
35.58
2,419,600
Nov 4, 2025
35.07
35.27
34.13
34.42
34.37
2,633,600
Nov 3, 2025
35.67
36.06
35.04
35.66
35.61
2,432,400
Oct 31, 2025
35.89
35.99
35.17
35.60
35.55
3,278,800
Oct 30, 2025
34.61
37.20
34.45
36.06
36.01
5,995,100
Oct 29, 2025
34.92
34.98
34.19
34.35
34.30
2,172,000
Oct 28, 2025
34.74
35.45
34.04
34.64
34.59
3,618,900
Oct 27, 2025
35.33
36.17
35.17
35.42
35.37
2,140,500
Oct 24, 2025
36.19
36.20
35.32
35.32
35.27
2,382,700
Oct 23, 2025
34.16
35.20
34.06
35.17
35.12
1,896,100
Oct 22, 2025
35.08
35.46
34.14
34.48
34.43
2,476,600
Oct 21, 2025
35.47
35.99
35.37
35.56
35.51
1,873,000
Oct 20, 2025
34.80
35.86
34.63
35.57
35.52
2,766,100
Oct 17, 2025
34.33
34.71
33.92
34.59
34.54
1,889,900
Oct 16, 2025
35.57
35.57
34.18
34.58
34.53
1,952,200
Oct 15, 2025
35.72
35.76
34.50
35.10
35.05
2,539,500
Oct 14, 2025
33.87
35.74
33.60
35.14
35.09
2,622,300
Oct 13, 2025
33.35
34.40
33.29
34.40
34.35
2,783,600
Oct 10, 2025
35.40
35.54
32.94
32.96
32.91
4,388,500
Oct 9, 2025
35.93
35.97
34.66
35.33
35.28
2,660,600
Oct 8, 2025
34.71
35.95
34.52
35.90
35.85
3,234,000
Oct 7, 2025
36.20
36.50
34.67
34.91
34.86
2,673,500
Oct 6, 2025
37.60
37.60
35.80
35.94
35.89
3,573,700
Oct 3, 2025
35.49
36.55
35.29
35.81
35.76
3,140,700
Oct 2, 2025
34.93
36.00
34.50
35.74
35.69
4,520,400
Oct 1, 2025
35.51
35.83
34.26
34.51
34.46
4,204,100
Sep 30, 2025
36.94
36.96
34.81
35.84
35.79
8,552,800
Sep 29, 2025
37.01
38.33
36.92
37.03
36.98
7,813,600
Sep 26, 2025
36.61
36.98
34.23
35.59
35.54
8,497,000
Sep 25, 2025
33.01
33.10
32.29
32.84
32.79
1,498,800
Sep 24, 2025
33.16
33.74
32.85
33.15
33.10
2,113,300
Sep 23, 2025
33.23
33.83
32.88
33.07
33.02
2,346,000
Sep 22, 2025
32.90
33.47
32.66
33.17
33.12
3,518,100
Sep 19, 2025
33.35
33.36
32.56
32.90
32.85
6,924,800
Sep 18, 2025
33.21
33.65
32.76
33.27
33.22
2,931,200
Sep 17, 2025
32.07
33.48
31.91
32.20
32.15
2,490,500
Sep 16, 2025
32.51
32.78
31.85
32.02
31.97
2,269,700
Sep 15, 2025
31.70
32.38
31.59
32.22
32.17
3,584,200
Sep 12, 2025
32.22
32.22
31.66
31.67
31.62
1,988,000
Sep 11, 2025
31.87
32.39
31.75
32.17
32.12
2,309,900
Sep 10, 2025
32.26
32.66
31.73
31.84
31.79
4,571,700
Sep 9, 2025
32.92
33.00
32.06
32.15
32.10
2,494,900
Sep 8, 2025
33.44
33.51
32.63
32.93
32.88
2,582,600
Sep 5, 2025
33.38
34.23
32.98
33.29
33.24
2,241,900
