GFS: GlobalFoundries Inc.

As of Friday, July 18th, 2025

$ 40.33

-0.12 -0.30%

Open: 40.87
High: 41.08
Low: 39.96
Volume: 1,656,469
Previous Close on Thursday, July 17th, 2025

$ 40.45

+0.38 +0.95%

Open: 40.11
High: 40.76
Low: 39.79
Volume: 1,492,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 40.87 41.08 39.96 40.33 1,656,469 -0.12 -0.30
2025-07-17 40.11 40.76 39.79 40.45 1,492,763 +0.38 +0.95
2025-07-16 40.11 40.15 39.12 40.07 1,067,116 -0.19 -0.47
2025-07-15 40.96 41.16 40.06 40.26 1,851,707 -0.09 -0.22
2025-07-14 40.78 40.88 39.97 40.35 1,057,375 -0.88 -2.13
2025-07-11 40.74 41.75 40.74 41.23 1,189,655 0.00 0.00
2025-07-10 40.98 41.91 40.86 41.23 1,360,709 +0.24 +0.59
2025-07-09 41.59 42.27 40.32 40.99 1,680,445 -0.67 -1.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.16
On 2025-07-15		 39.12
On 2025-07-16		 -0.90 -2.18 41.16
On 2025-07-15		 39.12
On 2025-07-16		 -4.96 40.29
10D 42.27
On 2025-07-09		 38.71
On 2025-07-07		 0.53 1.33 42.27
On 2025-07-09		 39.12
On 2025-07-16		 -7.44 40.55
20D 42.27
On 2025-07-09		 36.37
On 2025-06-20		 3.20 8.62 42.27
On 2025-07-09		 39.12
On 2025-07-16		 -7.44 39.64
WTD 41.16
On 2025-07-15		 39.12
On 2025-07-16		 -0.90 -2.18 41.16
On 2025-07-15		 39.12
On 2025-07-16		 -4.96 40.29
MTD 42.27
On 2025-07-09		 38.19
On 2025-07-01		 2.13 5.58 42.27
On 2025-07-09		 39.12
On 2025-07-16		 -7.44 40.33
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,448
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,169
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,608
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,986,794
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

40.33 -0.12 -0.30 1,656,469