Get the Stockscreener App
75.26
2.65%
-2.05
Pre-market:
74.42
-0.84
-1.12%
Globalfoundries Inc Stock (GFS) Price History
The historical daily chart and data for Globalfoundries Inc stock (GFS), show that the latest closing stock price as of June 09, 2026, is $75.26.
- Globalfoundries Inc all-time high stock price is $92.55, occurred on May 26, 2026.
- The lowest Globalfoundries Inc stock price recorded was $29.77 on April 08, 2025. Since then, Globalfoundries Inc's stock price has risen over 152.80% to $75.26 now.
- The 52-week high stock price for GFS is $92.55, representing a 22.97% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for GFS is $31.51, indicating a -58.13% decrease from the current share price, occurred on August 11, 2025.
- The closing price of Globalfoundries Inc (GFS) stock in the beginning of 2025 was $66.81. The stock closed the year at $53.89, a loss of over -19.34% for the year.
The table below shows more information about GFS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 09, 2026 | $79.68 | $70.48 | $9.20 | 3,933,176.0 | -2.65% |
| Jun 08, 2026 | $78.95 | $76.68 | $2.27 | 3,090,223.0 | +2.36% |
| Jun 05, 2026 | $82.53 | $75.22 | $7.31 | 7,025,658.0 | -10.83% |
| Jun 04, 2026 | $86.85 | $81.30 | $5.55 | 3,894,730.0 | -1.50% |
| Jun 03, 2026 | $88.50 | $83.31 | $5.19 | 5,329,384.0 | +1.64% |
| Jun 02, 2026 | $85.74 | $80.01 | $5.73 | 5,751,444.0 | +5.84% |
| Jun 01, 2026 | $81.00 | $76.34 | $4.66 | 6,496,396.0 | -0.05% |
| May 29, 2026 | $82.79 | $79.27 | $3.52 | 5,884,709.0 | -0.82% |
| May 28, 2026 | $82.12 | $79.50 | $2.62 | 9,388,797.0 | -0.59% |
| May 27, 2026 | $83.30 | $78.89 | $4.41 | 21,615,430.0 | -9.84% |
| May 26, 2026 | $92.55 | $82.85 | $9.70 | 10,873,877.0 | +5.04% |
| May 22, 2026 | $89.90 | $85.06 | $4.84 | 11,758,523.0 | +5.27% |
| May 21, 2026 | $81.46 | $75.11 | $6.35 | 10,830,161.0 | +14.92% |
| May 20, 2026 | $70.83 | $67.23 | $3.59 | 3,332,271.0 | +6.16% |
| May 19, 2026 | $68.52 | $65.51 | $3.01 | 2,877,431.0 | -1.71% |
| May 18, 2026 | $71.96 | $66.58 | $5.38 | 3,569,523.0 | -4.49% |
| May 15, 2026 | $71.81 | $70.07 | $1.75 | 3,281,809.0 | -3.81% |
| May 14, 2026 | $75.33 | $72.89 | $2.44 | 2,322,905.0 | -1.53% |
| May 13, 2026 | $75.65 | $73.37 | $2.28 | 3,059,315.0 | +3.94% |
| May 12, 2026 | $73.37 | $69.77 | $3.60 | 4,235,181.0 | -3.79% |
Globalfoundries Inc Stock (GFS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Globalfoundries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Globalfoundries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Globalfoundries Inc Stock (GFS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $88.50 | $70.48 | $18.02 | 39,454,187.0 | -5.89% |
| May, 2026 | $92.55 | $63.36 | $29.19 | 136,412,944.0 | +23.79% |
| Apr, 2026 | $65.05 | $42.41 | $22.64 | 74,973,558.0 | +45.23% |
| Mar, 2026 | $50.15 | $40.54 | $9.61 | 96,182,331.0 | -6.46% |
| Feb, 2026 | $50.98 | $39.18 | $11.80 | 72,682,865.0 | +12.68% |
| Jan, 2026 | $48.56 | $35.36 | $13.20 | 80,362,595.0 | +20.85% |
Globalfoundries Inc Stock (GFS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.64 | $35.31 | $5.33 | 111,676,649.0 | +0.77% |
| Nov, 2025 | $37.19 | $32.02 | $5.17 | 57,768,154.0 | +0.67% |
| Oct, 2025 | $37.60 | $32.94 | $4.66 | 68,041,768.0 | -0.67% |
| Sep, 2025 | $38.34 | $31.59 | $6.75 | 74,574,390.0 | +7.34% |
| Aug, 2025 | $37.17 | $31.51 | $5.66 | 61,917,864.0 | -10.70% |
| Jul, 2025 | $42.27 | $37.21 | $5.05 | 34,648,049.0 | -2.12% |
| Jun, 2025 | $39.80 | $35.44 | $4.36 | 31,276,677.0 | +6.70% |
| May, 2025 | $40.11 | $34.35 | $5.76 | 32,933,300.0 | +2.08% |
| Apr, 2025 | $37.47 | $29.77 | $7.70 | 46,935,827.0 | -4.99% |
| Mar, 2025 | $41.82 | $35.77 | $6.05 | 48,391,575.0 | -4.80% |
| Feb, 2025 | $47.69 | $36.27 | $11.42 | 54,194,700.0 | -6.51% |
| Jan, 2025 | $45.10 | $39.72 | $5.38 | 29,142,472.0 | -3.36% |
Globalfoundries Inc Stock (GFS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.65 | $40.50 | $6.15 | 29,217,392.0 | -0.12% |
| Nov, 2024 | $47.14 | $35.85 | $11.29 | 47,161,038.0 | +18.49% |
| Oct, 2024 | $41.80 | $35.87 | $5.93 | 29,558,733.0 | -9.32% |
| Sep, 2024 | $45.91 | $38.49 | $7.42 | 26,157,348.0 | -13.77% |
| Aug, 2024 | $51.12 | $42.59 | $8.53 | 32,459,935.0 | -8.49% |
| Jul, 2024 | $61.98 | $49.21 | $12.77 | 34,426,736.0 | +0.89% |
| Jun, 2024 | $51.98 | $46.77 | $5.21 | 28,638,740.0 | +3.18% |
| May, 2024 | $55.76 | $46.93 | $8.83 | 45,420,847.0 | +0.25% |
| Apr, 2024 | $53.20 | $45.52 | $7.68 | 28,683,900.0 | -6.20% |
| Mar, 2024 | $56.40 | $50.57 | $5.83 | 26,720,760.0 | -4.68% |
| Feb, 2024 | $57.21 | $51.10 | $6.11 | 43,120,061.0 | -0.56% |
| Jan, 2024 | $61.49 | $52.79 | $8.70 | 28,291,209.0 | -9.27% |
5.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):