GFS: GlobalFoundries Inc.

As of Friday, April 17th, 2026

$ 54.75

+4.36 +8.65%

Open: 52.06
High: 54.98
Low: 52.00
Volume: 5,075,038
Previous Close on Thursday, April 16th, 2026

$ 50.39

+2.08 +4.31%

Open: 48.71
High: 51.01
Low: 48.50
Volume: 3,799,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 52.06 54.98 52.00 54.75 5,075,038 +4.36 +8.65
2026-04-16 48.71 51.01 48.50 50.39 3,799,539 +2.08 +4.31
2026-04-15 48.31 48.85 47.37 48.31 2,638,849 -0.10 -0.21
2026-04-14 49.35 49.37 48.25 48.41 2,287,359 -0.62 -1.26
2026-04-13 48.59 49.58 48.11 49.03 1,625,521 +0.10 +0.20
2026-04-10 49.33 50.11 48.75 48.93 2,595,170 +0.23 +0.47
2026-04-09 47.60 49.25 47.12 48.70 2,927,582 +0.90 +1.88
2026-04-08 46.13 47.96 45.69 47.80 3,876,015 +3.87 +8.81
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 54.98
On 2026-04-17		 47.37
On 2026-04-15		 5.82 11.89 49.58
On 2026-04-13		 47.37
On 2026-04-15		 -4.45 50.18
10D 54.98
On 2026-04-17		 42.41
On 2026-04-07		 11.00 25.14 50.11
On 2026-04-10		 47.37
On 2026-04-15		 -5.46 48.39
20D 54.98
On 2026-04-17		 40.54
On 2026-03-30		 11.39 26.27 47.76
On 2026-03-25		 40.54
On 2026-03-30		 -15.12 46.25
WTD 54.98
On 2026-04-17		 47.37
On 2026-04-15		 5.82 11.89 49.58
On 2026-04-13		 47.37
On 2026-04-15		 -4.45 50.18
MTD 54.98
On 2026-04-17		 42.41
On 2026-04-07		 10.27 23.09 45.75
On 2026-04-01		 42.41
On 2026-04-07		 -7.29 47.65
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

54.75 +4.36 +8.65 5,075,038