Globalfoundries Inc (GFS)

Date: O: H: L: C: Vol:

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 November 04, 2026, is $39.31.

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 24.27% to $39.31 now.
The 52-week high stock price for GFS is $92.55, representing a 135.44% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for GFS is $32.02, indicating a 18.54% decrease from the current share price, occurred on November 20, 2025.
The closing price of Globalfoundries Inc (GFS) stock in the beginning of 2025 was $42.48. The stock closed the year at $34.92, a loss of over 17.80% for the year.

The table below shows more information about GFS historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$42.20	$39.03	$3.17	8,073,247	-5.83%
Nov 03, 2026	$43.93	$42.56	$1.37	5,170,287	+2.56%
Nov 02, 2026	$42.98	$41.42	$1.56	4,625,165	-0.19%
Oct 30, 2026	$43.29	$40.80	$2.49	5,311,161	-8.62%
Oct 29, 2026	$46.46	$45.01	$1.45	2,849,956	-0.56%
Oct 28, 2026	$47.20	$45.18	$2.02	5,433,240	-1.26%
Oct 27, 2026	$46.83	$45.34	$1.49	2,809,059	+3.78%
Oct 26, 2026	$46.00	$43.72	$2.28	3,293,266	+1.37%
Oct 23, 2026	$44.64	$42.80	$1.84	3,417,368	+2.35%
Oct 22, 2026	$46.33	$43.12	$3.21	7,033,272	-9.08%
Oct 21, 2026	$49.06	$47.03	$2.03	7,294,529	+1.47%
Oct 20, 2026	$48.44	$45.12	$3.31	6,200,149	+1.95%
Oct 19, 2026	$48.53	$45.70	$2.83	7,232,106	-1.22%
Oct 16, 2026	$48.56	$46.57	$1.99	6,123,513	-4.27%
Oct 15, 2026	$48.87	$45.61	$3.26	8,583,736	-0.37%
Oct 14, 2026	$49.80	$47.28	$2.52	13,788,909	+4.80%
Oct 13, 2026	$48.44	$46.22	$2.22	4,970,387	-3.39%
Oct 12, 2026	$48.98	$46.82	$2.16	7,726,150	+0.21%
Oct 09, 2026	$50.90	$47.55	$3.35	5,936,833	-2.27%
Oct 08, 2026	$51.45	$47.68	$3.77	10,473,412	+2.68%
Oct 07, 2026	$48.21	$47.18	$1.03	2,976,407	-1.15%
Oct 06, 2026	$49.47	$48.50	$0.97	2,416,822	+0.14%

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
Nov, 2026	$43.93	$39.03	$4.90	17,868,699	-3.60%
Oct, 2026	$51.45	$40.80	$10.65	124,327,332	-12.56%
Sep, 2026	$49.43	$42.15	$7.27	81,401,918	+7.23%
Aug, 2026	$55.58	$44.39	$11.19	90,703,252	-10.60%
Jul, 2026	$80.07	$46.39	$33.68	80,823,261	-39.34%
Jun, 2026	$90.78	$70.49	$20.30	76,325,807	+3.05%
May, 2026	$92.55	$63.36	$29.19	136,412,944	+23.79%
Apr, 2026	$65.05	$42.41	$22.64	74,973,558	+45.23%
Mar, 2026	$50.15	$40.54	$9.61	96,182,331	-6.46%
Feb, 2026	$50.98	$39.18	$11.80	72,682,865	+12.68%
Jan, 2026	$48.57	$35.36	$13.20	80,362,595	+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	+0.77%
Nov, 2025	$37.19	$32.02	$5.17	57,768,154	+0.67%
Oct, 2025	$37.60	$32.94	$4.66	68,041,768	-0.67%
Sep, 2025	$38.34	$31.59	$6.75	74,574,390	+7.34%
Aug, 2025	$37.17	$31.51	$5.66	61,917,864	-10.70%
Jul, 2025	$42.27	$37.21	$5.06	34,648,049	-2.12%
Jun, 2025	$39.80	$35.44	$4.36	31,276,677	+6.70%
May, 2025	$40.11	$34.35	$5.76	32,933,300	+2.08%
Apr, 2025	$37.47	$29.77	$7.70	46,935,827	-4.99%
Mar, 2025	$41.82	$35.77	$6.05	48,391,575	-4.80%
Feb, 2025	$47.69	$36.27	$11.42	54,194,700	-6.51%
Jan, 2025	$45.10	$39.72	$5.38	29,142,472	-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	-0.12%
Nov, 2024	$47.14	$35.85	$11.29	47,161,038	+18.49%
Oct, 2024	$41.80	$35.87	$5.93	29,558,733	-9.32%
Sep, 2024	$45.91	$38.49	$7.42	26,157,348	-13.77%
Aug, 2024	$51.12	$42.59	$8.53	32,459,935	-8.49%
Jul, 2024	$61.98	$49.21	$12.77	34,426,736	+0.89%
Jun, 2024	$51.98	$46.77	$5.21	28,638,740	+3.18%
May, 2024	$55.76	$46.93	$8.83	45,420,847	+0.25%
Apr, 2024	$53.20	$45.52	$7.68	28,683,900	-6.20%
Mar, 2024	$56.40	$50.57	$5.83	26,720,760	-4.68%
Feb, 2024	$57.21	$51.10	$6.11	43,120,061	-0.56%
Jan, 2024	$61.49	$52.79	$8.70	28,291,209	-9.27%

Similar to GFS