GFS: GlobalFoundries Inc.

As of Monday, June 1st, 2026

$ 79.93

-0.04 -0.05%

Open: 77.65
High: 81.00
Low: 76.34
Volume: 6,470,394
Previous Close on Friday, May 29th, 2026

$ 79.97

-0.66 -0.82%

Open: 81.03
High: 82.79
Low: 79.27
Volume: 5,746,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 77.65 81.00 76.34 79.93 6,470,394 -0.04 -0.05
2026-05-29 81.03 82.79 79.27 79.97 5,746,229 -0.66 -0.82
2026-05-28 81.13 82.12 79.50 80.63 9,355,607 -0.48 -0.59
2026-05-27 82.89 83.30 78.89 81.11 21,605,622 -8.85 -9.84
2026-05-26 87.64 92.55 82.85 89.96 10,490,049 +4.32 +5.04
2026-05-22 85.68 89.90 85.06 85.64 11,774,272 +4.29 +5.27
2026-05-21 78.07 81.46 75.11 81.35 10,752,664 +10.56 +14.92
2026-05-20 67.71 70.83 67.23 70.79 3,331,608 +4.11 +6.16
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 92.55
On 2026-05-26		 76.34
On 2026-06-01		 -5.71 -6.67 92.55
On 2026-05-26		 76.34
On 2026-06-01		 -17.51 82.32
10D 92.55
On 2026-05-26		 65.51
On 2026-05-19		 8.90 12.53 92.55
On 2026-05-26		 76.34
On 2026-06-01		 -17.51 78.39
20D 92.55
On 2026-05-26		 65.51
On 2026-05-19		 15.02 23.14 92.55
On 2026-05-26		 76.34
On 2026-06-01		 -17.51 75.50
WTD 81.00
On 2026-06-01		 76.34
On 2026-06-01		 -0.04 -0.05 -- -- -- 79.93
MTD 81.00
On 2026-06-01		 76.34
On 2026-06-01		 -0.04 -0.05 -- -- -- 79.93
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

79.93 -0.04 -0.05 6,470,394