Get the Stockscreener App
36.88
4.87%
-1.89
Pre-market:
37.06
0.18
+0.49%
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 March 03, 2025, is $36.88.
- Globalfoundries Inc all-time high stock price is $79.49, occurred on March 25, 2022.
- The lowest Globalfoundries Inc stock price recorded was $35.85 on November 04, 2024. Since then, Globalfoundries Inc's stock price has risen over 2.87% to $36.88 now.
- The 52-week high stock price for GFS is $61.98, representing a 68.06% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for GFS is $35.85, indicating a -2.79% decrease from the current share price, occurred on November 04, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $39.50 | $36.64 | $2.86 | 1,577,351.0 | -4.87% |
| Feb 28, 2025 | $39.50 | $37.94 | $1.56 | 1,856,168.0 | +1.10% |
| Feb 27, 2025 | $41.26 | $38.34 | $2.92 | 1,834,193.0 | -5.57% |
| Feb 26, 2025 | $40.99 | $40.16 | $0.83 | 2,081,984.0 | -0.07% |
| Feb 25, 2025 | $42.16 | $40.51 | $1.65 | 1,518,231.0 | -2.12% |
| Feb 24, 2025 | $43.00 | $41.42 | $1.58 | 2,401,540.0 | -2.14% |
| Feb 21, 2025 | $44.97 | $42.11 | $2.86 | 1,987,771.0 | -4.76% |
| Feb 20, 2025 | $47.69 | $44.32 | $3.37 | 3,840,555.0 | -2.71% |
| Feb 19, 2025 | $46.50 | $45.16 | $1.34 | 1,988,597.0 | -0.48% |
| Feb 18, 2025 | $46.10 | $43.40 | $2.70 | 3,090,768.0 | +6.60% |
| Feb 14, 2025 | $44.25 | $43.03 | $1.22 | 2,114,380.0 | +0.79% |
| Feb 13, 2025 | $44.80 | $42.41 | $2.39 | 3,816,144.0 | -1.68% |
| Feb 12, 2025 | $43.60 | $40.25 | $3.35 | 4,939,881.0 | +8.60% |
| Feb 11, 2025 | $40.57 | $36.27 | $4.30 | 6,956,518.0 | +6.25% |
| Feb 10, 2025 | $39.57 | $37.59 | $1.98 | 4,183,507.0 | -1.85% |
| Feb 07, 2025 | $38.70 | $37.77 | $0.93 | 3,062,533.0 | -0.39% |
| Feb 06, 2025 | $40.45 | $38.59 | $1.85 | 2,669,189.0 | -4.88% |
| Feb 05, 2025 | $41.09 | $39.39 | $1.70 | 1,931,027.0 | +0.07% |
| Feb 04, 2025 | $41.18 | $40.17 | $1.01 | 1,609,600.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $39.50 | $36.64 | $2.86 | 3,154,702.0 | -4.87% |
| 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% |
4.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):