Get the Stockscreener App
64.00
1.89%
1.265
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 April 30, 2026, is $64.00.
- Globalfoundries Inc all-time high stock price is $79.49, occurred on March 25, 2022.
- The lowest Globalfoundries Inc stock price recorded was $29.77 on April 08, 2025. Since then, Globalfoundries Inc's stock price has risen over 115.00% to $64.00 now.
- The 52-week high stock price for GFS is $65.05, representing a 1.63% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for GFS is $31.51, indicating a -50.77% 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 |
|---|---|---|---|---|---|
| Apr 30, 2026 | $64.49 | $62.26 | $2.23 | 1,474,773.0 | +2.01% |
| Apr 29, 2026 | $63.69 | $60.10 | $3.59 | 4,574,893.0 | +5.46% |
| Apr 28, 2026 | $59.79 | $57.93 | $1.86 | 3,227,419.0 | -1.43% |
| Apr 27, 2026 | $61.98 | $59.20 | $2.78 | 3,550,779.0 | -2.33% |
| Apr 24, 2026 | $65.05 | $61.41 | $3.64 | 4,031,089.0 | +0.41% |
| Apr 23, 2026 | $63.68 | $59.27 | $4.41 | 4,633,509.0 | +1.90% |
| Apr 22, 2026 | $60.54 | $58.75 | $1.79 | 2,994,433.0 | +1.93% |
| Apr 21, 2026 | $60.98 | $58.40 | $2.58 | 5,680,683.0 | +0.83% |
| Apr 20, 2026 | $60.07 | $56.65 | $3.42 | 8,446,964.0 | +7.32% |
| Apr 17, 2026 | $54.98 | $52.00 | $2.98 | 5,074,935.0 | +8.65% |
| Apr 16, 2026 | $51.01 | $48.50 | $2.51 | 3,799,395.0 | +4.31% |
| Apr 15, 2026 | $48.85 | $47.37 | $1.48 | 2,638,850.0 | -0.21% |
| Apr 14, 2026 | $49.37 | $48.25 | $1.12 | 2,287,389.0 | -1.26% |
| Apr 13, 2026 | $49.58 | $48.11 | $1.47 | 1,625,707.0 | +0.20% |
| Apr 10, 2026 | $50.10 | $48.75 | $1.35 | 2,592,988.0 | +0.47% |
| Apr 09, 2026 | $49.25 | $47.12 | $2.13 | 2,927,253.0 | +1.88% |
| Apr 08, 2026 | $47.96 | $45.69 | $2.27 | 3,873,278.0 | +8.81% |
| Apr 07, 2026 | $44.00 | $42.41 | $1.59 | 1,642,819.0 | +0.73% |
| Apr 06, 2026 | $44.84 | $42.78 | $2.06 | 1,880,185.0 | -0.32% |
| Apr 02, 2026 | $44.52 | $42.60 | $1.92 | 2,296,711.0 | -1.11% |
| Apr 01, 2026 | $45.74 | $43.87 | $1.88 | 3,287,312.0 | -0.54% |
| Mar 31, 2026 | $44.71 | $41.89 | $2.82 | 3,370,006.0 | +7.49% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $65.05 | $42.41 | $22.64 | 72,541,364.0 | +43.88% |
| 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% |
15.41%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):