GFS: GlobalFoundries Inc.

As of Friday, February 6th, 2026

$ 42.91

+1.94 +4.74%

Open: 41.07
High: 43.06
Low: 41.00
Volume: 3,351,784
Previous Close on Thursday, February 5th, 2026

$ 40.97

-0.13 -0.32%

Open: 40.46
High: 41.10
Low: 40.00
Volume: 3,749,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 41.07 43.06 41.00 42.91 3,351,784 +1.94 +4.74
2026-02-05 40.46 41.10 40.00 40.97 3,749,850 -0.13 -0.32
2026-02-04 40.69 41.80 40.26 41.10 2,543,767 +0.41 +1.01
2026-02-03 42.24 42.34 39.18 40.69 3,066,542 -1.49 -3.53
2026-02-02 41.49 42.80 41.40 42.18 2,680,123 -0.02 -0.05
2026-01-30 43.94 44.26 41.84 42.20 2,701,773 -2.26 -5.08
2026-01-29 45.37 45.84 43.33 44.46 3,493,997 -1.33 -2.90
2026-01-28 47.90 48.01 45.32 45.79 3,736,558 -1.62 -3.42
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 43.06
On 2026-02-06		 39.18
On 2026-02-03		 0.71 1.68 42.80
On 2026-02-02		 39.18
On 2026-02-03		 -8.45 41.57
10D 48.57
On 2026-01-27		 39.18
On 2026-02-03		 0.06 0.14 48.57
On 2026-01-27		 39.18
On 2026-02-03		 -19.32 43.19
20D 48.57
On 2026-01-27		 38.85
On 2026-01-09		 4.00 10.28 48.57
On 2026-01-27		 39.18
On 2026-02-03		 -19.32 42.70
WTD 43.06
On 2026-02-06		 39.18
On 2026-02-03		 0.71 1.68 42.80
On 2026-02-02		 39.18
On 2026-02-03		 -8.45 41.57
MTD 43.06
On 2026-02-06		 39.18
On 2026-02-03		 0.71 1.68 42.80
On 2026-02-02		 39.18
On 2026-02-03		 -8.45 41.57
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

42.91 +1.94 +4.74 3,351,784