Get the Stockscreener App
46.92
3.97%
-1.94
After Hours:
46.59
-0.33
-0.70%
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 February 26, 2026, is $46.92.
- 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 57.61% to $46.92 now.
- The 52-week high stock price for GFS is $50.98, representing a 8.65% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for GFS is $29.77, indicating a -36.55% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Feb 26, 2026 | $48.96 | $45.72 | $3.24 | 4,283,174.0 | -3.97% |
| Feb 25, 2026 | $48.98 | $47.62 | $1.35 | 2,806,799.0 | +2.60% |
| Feb 24, 2026 | $47.92 | $46.84 | $1.08 | 3,103,693.0 | +3.16% |
| Feb 23, 2026 | $46.62 | $45.57 | $1.05 | 2,202,583.0 | -0.06% |
| Feb 20, 2026 | $47.16 | $45.20 | $1.96 | 2,502,787.0 | +1.65% |
| Feb 19, 2026 | $46.87 | $45.30 | $1.57 | 2,440,442.0 | -2.38% |
| Feb 18, 2026 | $48.69 | $46.10 | $2.59 | 3,016,453.0 | -3.46% |
| Feb 17, 2026 | $49.37 | $47.31 | $2.06 | 3,834,198.0 | -1.57% |
| Feb 13, 2026 | $49.99 | $47.76 | $2.23 | 3,607,864.0 | +0.60% |
| Feb 12, 2026 | $50.98 | $48.01 | $2.97 | 7,394,637.0 | -0.08% |
| Feb 11, 2026 | $48.88 | $43.20 | $5.68 | 7,693,840.0 | +16.32% |
| Feb 10, 2026 | $43.95 | $41.67 | $2.28 | 8,090,578.0 | -3.73% |
| Feb 09, 2026 | $43.67 | $42.62 | $1.05 | 3,475,086.0 | +1.43% |
| Feb 06, 2026 | $43.06 | $41.00 | $2.06 | 3,351,738.0 | +4.74% |
| Feb 05, 2026 | $41.10 | $40.00 | $1.10 | 3,749,183.0 | -0.32% |
| Feb 04, 2026 | $41.80 | $40.26 | $1.54 | 2,544,106.0 | +1.01% |
| Feb 03, 2026 | $42.34 | $39.18 | $3.16 | 3,067,178.0 | -3.53% |
| Feb 02, 2026 | $42.80 | $41.40 | $1.40 | 2,681,904.0 | -0.05% |
| Jan 30, 2026 | $44.26 | $41.84 | $2.42 | 2,701,775.0 | -5.08% |
| Jan 29, 2026 | $45.84 | $43.33 | $2.51 | 3,493,897.0 | -2.90% |
| Jan 28, 2026 | $48.01 | $45.32 | $2.69 | 3,736,467.0 | -3.42% |
| Jan 27, 2026 | $48.56 | $46.09 | $2.47 | 5,955,375.0 | +7.21% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $50.98 | $39.18 | $11.80 | 74,129,417.0 | +11.18% |
| 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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):