GFS: GlobalFoundries Inc.

As of Friday, September 12th, 2025

$ 31.67

-0.50 -1.55%

Open: 32.22
High: 32.22
Low: 31.66
Volume: 1,954,189
Previous Close on Thursday, September 11th, 2025

$ 32.17

+0.33 +1.04%

Open: 31.87
High: 32.39
Low: 31.75
Volume: 2,305,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 32.22 32.22 31.66 31.67 1,954,159 -0.50 -1.55
2025-09-11 31.87 32.39 31.75 32.17 2,305,346 +0.33 +1.04
2025-09-10 32.26 32.66 31.73 31.84 4,556,348 -0.31 -0.96
2025-09-09 32.92 33.00 32.07 32.15 2,488,891 -0.78 -2.37
2025-09-08 33.44 33.52 32.64 32.93 2,581,396 -0.36 -1.08
2025-09-05 33.38 34.23 32.98 33.29 2,239,581 -0.04 -0.12
2025-09-04 33.00 33.40 32.21 33.33 2,271,723 +0.11 +0.33
2025-09-03 33.19 33.49 32.69 33.22 2,604,781 +0.06 +0.18
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 33.52
On 2025-09-08		 31.66
On 2025-09-12		 -1.62 -4.87 33.52
On 2025-09-08		 31.66
On 2025-09-12		 -5.53 32.15
10D 34.23
On 2025-09-05		 31.66
On 2025-09-12		 -1.91 -5.69 34.23
On 2025-09-05		 31.66
On 2025-09-12		 -7.51 32.72
20D 34.88
On 2025-08-26		 31.66
On 2025-09-12		 -1.43 -4.32 34.88
On 2025-08-26		 31.66
On 2025-09-12		 -9.24 33.15
WTD 33.52
On 2025-09-08		 31.66
On 2025-09-12		 -1.62 -4.87 33.52
On 2025-09-08		 31.66
On 2025-09-12		 -5.53 32.15
MTD 34.23
On 2025-09-05		 31.66
On 2025-09-12		 -1.72 -5.15 34.23
On 2025-09-05		 31.66
On 2025-09-12		 -7.51 32.64
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

187.45 -2.12 -1.12 405,792
CRWD

CrowdStrike Holdings Inc.

436.10 +2.72 +0.63 2,722,705
ACN

Accenture plc.

238.54 -5.61 -2.30 5,626,364
ITGR

Integer Holdings Corp.

101.34 -2.89 -2.77 392,590
GFS

GlobalFoundries Inc.

31.67 -0.50 -1.55 1,954,189