GFS: GlobalFoundries Inc.

As of Friday, April 10th, 2026

$ 48.93

+0.23 +0.47%

Open: 49.33
High: 50.11
Low: 48.75
Volume: 2,595,170
Previous Close on Thursday, April 9th, 2026

$ 48.70

+0.90 +1.88%

Open: 47.60
High: 49.25
Low: 47.12
Volume: 2,927,582

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-07 43.51 44.00 42.41 43.93 1,643,775 +0.32 +0.73
2026-04-06 43.81 44.84 42.78 43.61 1,830,961 -0.14 -0.32
2026-04-02 42.96 44.52 42.60 43.75 2,265,835 -0.49 -1.11
2026-04-01 45.04 45.75 43.87 44.24 3,427,288 -0.24 -0.54
2026-03-31 42.07 44.71 41.89 44.48 3,369,618 +3.10 +7.49
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 50.11
On 2026-04-10		 42.41
On 2026-04-07		 5.18 11.84 44.84
On 2026-04-06		 42.41
On 2026-04-07		 -5.42 46.59
10D 50.11
On 2026-04-10		 40.54
On 2026-03-30		 4.36 9.78 44.43
On 2026-03-27		 40.54
On 2026-03-30		 -8.75 44.98
20D 50.11
On 2026-04-10		 40.54
On 2026-03-30		 7.34 17.65 47.76
On 2026-03-25		 40.54
On 2026-03-30		 -15.12 44.45
WTD 50.11
On 2026-04-10		 42.41
On 2026-04-07		 5.18 11.84 44.84
On 2026-04-06		 42.41
On 2026-04-07		 -5.42 46.59
MTD 50.11
On 2026-04-10		 42.41
On 2026-04-07		 4.45 10.00 45.75
On 2026-04-01		 42.41
On 2026-04-07		 -7.29 45.85
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

48.93 +0.23 +0.47 2,595,170