GFS: GlobalFoundries Inc.

As of Friday, May 22nd, 2026

$ 85.64

+4.29 +5.27%

Open: 85.68
High: 89.90
Low: 85.06
Volume: 11,774,272
Previous Close on Thursday, May 21st, 2026

$ 81.35

+10.56 +14.92%

Open: 78.07
High: 81.46
Low: 75.11
Volume: 10,752,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 85.68 89.90 85.06 85.64 11,774,272 +4.29 +5.27
2026-05-21 78.07 81.46 75.11 81.35 10,752,664 +10.56 +14.92
2026-05-20 67.71 70.83 67.23 70.79 3,331,608 +4.11 +6.16
2026-05-19 66.33 68.52 65.51 66.68 2,877,452 -1.16 -1.71
2026-05-18 71.47 71.96 66.58 67.84 3,569,003 -3.19 -4.49
2026-05-15 71.51 71.82 70.07 71.03 3,249,745 -2.81 -3.81
2026-05-14 74.97 75.33 72.89 73.84 2,319,903 -1.15 -1.53
2026-05-13 74.50 75.65 73.37 74.99 3,056,332 +2.84 +3.94
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 89.90
On 2026-05-22		 65.51
On 2026-05-19		 14.61 20.57 71.96
On 2026-05-18		 65.51
On 2026-05-19		 -8.96 74.46
10D 89.90
On 2026-05-22		 65.51
On 2026-05-19		 11.52 15.54 76.98
On 2026-05-11		 65.51
On 2026-05-19		 -14.90 73.93
20D 89.90
On 2026-05-22		 57.93
On 2026-04-28		 23.85 38.60 76.98
On 2026-05-11		 65.51
On 2026-05-19		 -14.90 70.53
WTD 89.90
On 2026-05-22		 65.51
On 2026-05-19		 14.61 20.57 71.96
On 2026-05-18		 65.51
On 2026-05-19		 -8.96 74.46
MTD 89.90
On 2026-05-22		 63.36
On 2026-05-01		 21.04 32.57 76.98
On 2026-05-11		 65.51
On 2026-05-19		 -14.90 72.71
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

117.42 +1.36 +1.17 1,137,514
ALLE

Allegion plc

130.43 -0.27 -0.21 642,754
GFS

GlobalFoundries Inc.

85.64 +4.29 +5.27 11,774,272