Get the Stockscreener App
41.47
0.07%
-0.03
After Hours:
41.97
0.50
+1.21%
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 January 31, 2025, is $41.47.
- 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 15.68% to $41.47 now.
- The 52-week high stock price for GFS is $61.98, representing a 49.46% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for GFS is $35.85, indicating a -13.55% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $42.58 | $41.05 | $1.53 | 1,491,329.0 | -0.07% |
| Jan 30, 2025 | $42.00 | $40.98 | $1.02 | 1,069,434.0 | +0.29% |
| Jan 29, 2025 | $41.99 | $40.99 | $1.00 | 1,324,983.0 | +0.44% |
| Jan 28, 2025 | $41.67 | $40.45 | $1.22 | 2,370,380.0 | +0.05% |
| Jan 27, 2025 | $41.62 | $40.44 | $1.18 | 2,321,196.0 | -1.18% |
| Jan 24, 2025 | $42.28 | $41.00 | $1.28 | 1,282,216.0 | +0.00% |
| Jan 23, 2025 | $42.12 | $41.30 | $0.82 | 2,065,631.0 | -1.63% |
| Jan 22, 2025 | $43.38 | $42.29 | $1.09 | 1,362,015.0 | -0.75% |
| Jan 21, 2025 | $43.43 | $42.33 | $1.10 | 1,250,860.0 | -0.97% |
| Jan 17, 2025 | $44.50 | $42.50 | $2.00 | 2,428,913.0 | +5.30% |
| Jan 16, 2025 | $42.23 | $40.74 | $1.48 | 1,397,491.0 | -2.17% |
| Jan 15, 2025 | $42.48 | $41.82 | $0.661 | 1,173,785.0 | +1.63% |
| Jan 14, 2025 | $41.33 | $40.42 | $0.91 | 1,115,842.0 | +0.93% |
| Jan 13, 2025 | $40.89 | $39.94 | $0.95 | 1,269,619.0 | -0.42% |
| Jan 10, 2025 | $41.16 | $39.72 | $1.44 | 1,155,570.0 | -1.59% |
| Jan 08, 2025 | $43.28 | $41.51 | $1.77 | 1,424,769.0 | -4.41% |
| Jan 07, 2025 | $44.33 | $43.08 | $1.25 | 1,221,835.0 | -0.55% |
| Jan 06, 2025 | $45.10 | $43.59 | $1.51 | 1,410,544.0 | +1.39% |
| Jan 03, 2025 | $43.57 | $42.44 | $1.13 | 865,438.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $45.10 | $39.72 | $5.38 | 30,633,801.0 | -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% |
2.29%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):