GFS: GlobalFoundries Inc.

As of Friday, July 25th, 2025

$ 39.98

+0.75 +1.91%

Open: 39.11
High: 40.10
Low: 38.57
Volume: 1,811,069
Previous Close on Thursday, July 24th, 2025

$ 39.23

-0.90 -2.24%

Open: 39.72
High: 40.00
Low: 39.02
Volume: 1,451,237
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 39.11 40.10 38.57 39.98 1,811,069 +0.75 +1.91
2025-07-24 39.72 40.00 39.02 39.23 1,451,237 -0.90 -2.24
2025-07-23 39.86 40.17 39.38 40.13 1,225,654 -0.17 -0.42
2025-07-22 40.44 40.84 39.75 40.30 1,126,960 -0.28 -0.69
2025-07-21 40.62 41.69 40.54 40.58 1,201,551 +0.25 +0.62
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.69
On 2025-07-21
38.57
On 2025-07-25
-0.35 -0.87 41.69
On 2025-07-21
38.57
On 2025-07-25
-7.47 40.04
10D 41.69
On 2025-07-21
38.57
On 2025-07-25
-1.25 -3.03 41.69
On 2025-07-21
38.57
On 2025-07-25
-7.47 40.17
20D 42.27
On 2025-07-09
38.01
On 2025-06-30
1.21 3.12 42.27
On 2025-07-09
38.57
On 2025-07-25
-8.73 40.06
WTD 41.69
On 2025-07-21
38.57
On 2025-07-25
-0.35 -0.87 41.69
On 2025-07-21
38.57
On 2025-07-25
-7.47 40.04
MTD 42.27
On 2025-07-09
38.19
On 2025-07-01
1.78 4.66 42.27
On 2025-07-09
38.57
On 2025-07-25
-8.73 40.25
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

467.92 +5.89 +1.27 1,787,154
ACN

Accenture plc.

283.15 +1.44 +0.51 2,528,397
ITGR

Integer Holdings Corp.

108.51 +1.41 +1.32 614,615
GFS

GlobalFoundries Inc.

39.98 +0.75 +1.91 1,811,069