Get the Stockscreener App
82.09
1.22%
1.09
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 30, 2026, is $82.09.
- 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 175.75% to $82.09 now.
- The 52-week high stock price for GFS is $92.55, representing a 12.74% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for GFS is $31.51, indicating a -61.62% 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 30, 2026 | $82.80 | $80.37 | $2.43 | 1,498,536.0 | +1.28% |
| Jun 29, 2026 | $81.67 | $75.58 | $6.09 | 2,916,487.0 | +1.53% |
| Jun 26, 2026 | $81.69 | $78.80 | $2.89 | 3,533,959.0 | -7.36% |
| Jun 25, 2026 | $88.73 | $82.75 | $5.99 | 2,595,871.0 | +2.89% |
| Jun 24, 2026 | $85.17 | $81.58 | $3.59 | 3,191,399.0 | +0.37% |
| Jun 23, 2026 | $86.41 | $82.38 | $4.03 | 3,438,221.0 | -7.00% |
| Jun 22, 2026 | $90.78 | $88.11 | $2.67 | 3,891,521.0 | +4.47% |
| Jun 18, 2026 | $85.92 | $82.31 | $3.60 | 2,940,936.0 | +6.44% |
| Jun 17, 2026 | $83.73 | $80.41 | $3.32 | 2,393,891.0 | +0.90% |
| Jun 16, 2026 | $84.87 | $79.85 | $5.02 | 2,016,457.0 | -4.83% |
| Jun 15, 2026 | $86.00 | $82.54 | $3.46 | 2,061,245.0 | +3.19% |
| Jun 12, 2026 | $82.70 | $79.00 | $3.70 | 2,155,546.0 | +0.79% |
| Jun 11, 2026 | $80.82 | $76.19 | $4.63 | 3,227,854.0 | +7.91% |
| Jun 10, 2026 | $77.08 | $73.32 | $3.76 | 3,154,929.0 | -0.58% |
| 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% |
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 | $90.78 | $70.48 | $20.30 | 74,537,863.0 | +2.59% |
| 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% |
1.32%
5.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):