GFS: GlobalFoundries Inc.

As of Tuesday, December 30th, 2025

$ 36.12

+0.27 +0.74%

Open: 36.09
High: 36.52
Low: 36.08
Volume: 2,069,563
Previous Close on Monday, December 29th, 2025

$ 35.85

+0.04 +0.11%

Open: 35.45
High: 35.94
Low: 35.45
Volume: 2,618,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 36.09 36.52 36.08 36.12 2,069,563 +0.27 +0.74
2025-12-29 35.45 35.94 35.45 35.85 2,618,386 +0.04 +0.11
2025-12-26 35.90 35.98 35.32 35.81 3,038,680 +0.06 +0.17
2025-12-24 35.91 35.94 35.56 35.75 1,006,747 -0.04 -0.11
2025-12-23 36.38 36.54 35.78 35.79 2,619,297 -0.63 -1.73
2025-12-22 36.75 37.29 36.00 36.42 4,075,537 -0.21 -0.57
2025-12-19 36.15 37.01 36.06 36.63 52,239,904 +0.46 +1.27
2025-12-18 36.83 37.00 35.99 36.17 3,983,772 -0.08 -0.22
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 36.54
On 2025-12-23		 35.32
On 2025-12-26		 -0.31 -0.84 36.54
On 2025-12-23		 35.32
On 2025-12-26		 -3.34 35.86
10D 37.33
On 2025-12-16		 35.32
On 2025-12-26		 -1.13 -3.02 37.33
On 2025-12-16		 35.32
On 2025-12-26		 -5.37 36.19
20D 40.64
On 2025-12-09		 35.32
On 2025-12-26		 0.24 0.65 40.64
On 2025-12-09		 35.32
On 2025-12-26		 -13.08 37.49
WTD 36.52
On 2025-12-30		 35.45
On 2025-12-29		 0.31 0.85 35.94
On 2025-12-29		 35.94
On 2025-12-29		 0.00 35.98
MTD 40.64
On 2025-12-09		 35.32
On 2025-12-26		 0.24 0.65 40.64
On 2025-12-09		 35.32
On 2025-12-26		 -13.08 37.49
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

113.15 +0.21 +0.19 1,009,722
SWKS

Skyworks Solutions Inc.

64.46 +0.44 +0.69 1,771,911
ALLE

Allegion plc

161.13 -0.22 -0.14 354,194
FUL

H.B. Fuller Company

60.34 -0.49 -0.81 188,361
GFS

GlobalFoundries Inc.

36.12 +0.27 +0.74 2,069,563