GFS: GlobalFoundries Inc.

As of Friday, August 22nd, 2025

$ 34.49

+1.89 +5.80%

Open: 32.70
High: 34.70
Low: 32.69
Volume: 2,130,734
Previous Close on Thursday, August 21st, 2025

$ 32.60

-0.42 -1.27%

Open: 32.69
High: 33.07
Low: 32.54
Volume: 1,435,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 32.70 34.70 32.69 34.49 2,130,734 +1.89 +5.80
2025-08-21 32.69 33.07 32.54 32.60 1,435,613 -0.42 -1.27
2025-08-20 33.15 33.34 32.36 33.02 1,844,999 -0.20 -0.60
2025-08-19 33.82 34.44 33.16 33.22 2,845,640 -0.51 -1.51
2025-08-18 33.07 33.77 32.96 33.73 2,240,272 +0.66 +2.00
2025-08-15 33.12 33.91 32.72 33.07 2,593,106 -0.03 -0.09
2025-08-14 32.86 33.34 32.68 33.10 2,470,112 -0.36 -1.08
2025-08-13 33.25 34.02 33.15 33.46 3,251,047 +0.62 +1.89
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 34.70
On 2025-08-22		 32.36
On 2025-08-20		 1.42 4.29 34.44
On 2025-08-19		 32.36
On 2025-08-20		 -6.03 33.41
10D 34.70
On 2025-08-22		 31.51
On 2025-08-11		 2.20 6.81 34.44
On 2025-08-19		 32.36
On 2025-08-20		 -6.03 33.12
20D 41.31
On 2025-07-29		 31.51
On 2025-08-11		 -5.49 -13.73 41.31
On 2025-07-29		 31.51
On 2025-08-11		 -23.72 34.63
WTD 34.70
On 2025-08-22		 32.36
On 2025-08-20		 1.42 4.29 34.44
On 2025-08-19		 32.36
On 2025-08-20		 -6.03 33.41
MTD 37.17
On 2025-08-04		 31.51
On 2025-08-11		 -2.90 -7.76 37.17
On 2025-08-04		 31.51
On 2025-08-11		 -15.23 33.42
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

259.22 +5.23 +2.06 3,102,311
ITGR

Integer Holdings Corp.

110.58 +3.75 +3.51 256,433
GFS

GlobalFoundries Inc.

34.49 +1.89 +5.80 2,130,734