GFS: GlobalFoundries Inc.

As of Monday, September 21st, 2026

$ 48.57

+0.75 +1.57%

Open: 49.04
High: 49.18
Low: 47.87
Volume: 3,954,814
Previous Close on Friday, September 18th, 2026

$ 47.82

+1.98 +4.32%

Open: 46.20
High: 47.87
Low: 45.25
Volume: 6,540,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 49.04 49.18 47.87 48.57 3,954,814 +0.75 +1.57
2026-09-18 46.20 47.87 45.25 47.82 6,540,001 +1.98 +4.32
2026-09-17 44.87 47.10 44.56 45.84 6,353,521 +2.81 +6.53
2026-09-16 43.91 44.16 42.56 43.03 2,739,274 +0.28 +0.65
2026-09-15 43.58 44.41 42.15 42.75 3,908,559 -0.79 -1.81
2026-09-14 44.37 45.36 43.51 43.54 3,616,756 -3.41 -7.26
2026-09-11 46.44 47.33 46.03 46.95 3,329,333 +0.99 +2.15
2026-09-10 44.83 46.30 44.64 45.96 3,027,623 +0.01 +0.02
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 49.18
On 2026-09-21		 42.15
On 2026-09-15		 5.03 11.55 44.41
On 2026-09-15		 42.56
On 2026-09-16		 -4.18 45.60
10D 49.18
On 2026-09-21		 42.15
On 2026-09-15		 3.36 7.43 47.33
On 2026-09-11		 42.15
On 2026-09-15		 -10.94 45.55
20D 49.18
On 2026-09-21		 42.15
On 2026-09-15		 0.52 1.08 47.33
On 2026-09-11		 42.15
On 2026-09-15		 -10.94 45.32
WTD 49.18
On 2026-09-21		 47.87
On 2026-09-21		 0.75 1.57 -- -- -- 48.57
MTD 49.18
On 2026-09-21		 42.15
On 2026-09-15		 3.86 8.63 47.33
On 2026-09-11		 42.15
On 2026-09-15		 -10.94 45.22
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

48.57 +0.75 +1.57 3,954,814