Get the Stockscreener App
37.51
1.52%
-0.58
Pre-market:
37.69
0.18
+0.48%
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 December 04, 2025, is $37.51.
- 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 26.00% to $37.51 now.
- The 52-week high stock price for GFS is $47.69, representing a 27.14% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for GFS is $29.77, indicating a -20.63% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Globalfoundries Inc (GFS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $37.98 | $37.32 | $0.66 | 1,546,432.0 | -1.52% |
| Dec 03, 2025 | $38.14 | $37.02 | $1.12 | 2,097,732.0 | +2.59% |
| Dec 02, 2025 | $37.34 | $35.74 | $1.60 | 2,686,796.0 | +3.48% |
| Dec 01, 2025 | $36.25 | $35.31 | $0.942 | 2,652,921.0 | +0.11% |
| Nov 28, 2025 | $35.85 | $35.10 | $0.75 | 1,313,976.0 | +1.62% |
| Nov 26, 2025 | $35.55 | $34.33 | $1.22 | 2,350,988.0 | +1.94% |
| Nov 25, 2025 | $34.66 | $33.78 | $0.88 | 2,263,768.0 | -0.12% |
| Nov 24, 2025 | $34.92 | $33.79 | $1.13 | 2,321,178.0 | +1.91% |
| Nov 21, 2025 | $34.40 | $32.20 | $2.20 | 2,747,291.0 | +5.43% |
| Nov 20, 2025 | $33.80 | $32.02 | $1.77 | 2,467,198.0 | -2.13% |
| Nov 19, 2025 | $33.25 | $32.54 | $0.71 | 2,052,465.0 | +0.27% |
| Nov 18, 2025 | $33.20 | $32.19 | $1.02 | 2,347,680.0 | -0.33% |
| Nov 17, 2025 | $33.89 | $32.66 | $1.23 | 2,677,161.0 | -0.27% |
| Nov 14, 2025 | $33.12 | $32.14 | $0.98 | 2,998,967.0 | +1.01% |
| Nov 13, 2025 | $33.93 | $32.27 | $1.66 | 4,734,174.0 | -4.24% |
| Nov 12, 2025 | $37.19 | $32.20 | $4.99 | 9,246,538.0 | -1.84% |
| Nov 11, 2025 | $35.24 | $34.27 | $0.97 | 4,016,846.0 | +0.55% |
| Nov 10, 2025 | $35.09 | $34.31 | $0.7798 | 3,517,612.0 | +1.58% |
| Nov 07, 2025 | $34.17 | $32.63 | $1.54 | 2,730,132.0 | -0.99% |
| Nov 06, 2025 | $35.78 | $34.36 | $1.42 | 2,514,892.0 | -3.40% |
| Nov 05, 2025 | $35.90 | $34.34 | $1.56 | 2,416,948.0 | +3.52% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.14 | $35.31 | $2.83 | 10,530,313.0 | +4.66% |
| 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% |
Globalfoundries Inc Stock (GFS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $62.61 | $50.98 | $11.63 | 32,411,693.0 | +12.87% |
| Nov, 2023 | $58.68 | $48.12 | $10.56 | 32,793,982.0 | +8.20% |
| Oct, 2023 | $58.74 | $48.54 | $10.20 | 24,935,003.0 | -14.73% |
| Sep, 2023 | $61.14 | $54.33 | $6.81 | 26,006,562.0 | +5.32% |
| Aug, 2023 | $63.69 | $51.41 | $12.28 | 35,145,092.0 | -13.25% |
| Jul, 2023 | $68.57 | $60.37 | $8.20 | 32,972,276.0 | -1.38% |
| Jun, 2023 | $65.05 | $56.34 | $8.71 | 28,075,790.0 | +10.71% |
| May, 2023 | $62.26 | $53.24 | $9.02 | 36,575,037.0 | -0.80% |
| Apr, 2023 | $72.37 | $57.36 | $15.01 | 22,443,683.0 | -18.54% |
| Mar, 2023 | $72.34 | $62.58 | $9.76 | 27,892,249.0 | +10.47% |
| Feb, 2023 | $72.50 | $59.38 | $13.12 | 41,862,144.0 | +10.22% |
| Jan, 2023 | $60.48 | $50.40 | $10.08 | 28,329,543.0 | +10.00% |
0.58%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):