Get the Stockscreener App
45.21
1.53%
0.68
After Hours:
45.20
-0.010
-0.02%
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 September 04, 2026, is $45.21.
- 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 51.86% to $45.21 now.
- The 52-week high stock price for GFS is $92.55, representing a 104.71% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for GFS is $31.59, indicating a -30.13% decrease from the current share price, occurred on September 15, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $45.62 | $44.53 | $1.09 | 2,627,715.0 | +1.53% |
| Sep 03, 2026 | $44.53 | $42.70 | $1.83 | 4,120,919.0 | +1.27% |
| Sep 02, 2026 | $44.53 | $43.17 | $1.36 | 3,209,712.0 | +0.09% |
| Sep 01, 2026 | $44.47 | $43.26 | $1.21 | 4,059,869.0 | -1.70% |
| Aug 31, 2026 | $45.42 | $44.39 | $1.03 | 3,382,560.0 | -0.16% |
| Aug 28, 2026 | $46.45 | $44.53 | $1.92 | 3,303,100.0 | -3.41% |
| Aug 27, 2026 | $47.12 | $45.62 | $1.50 | 5,067,966.0 | +1.47% |
| Aug 26, 2026 | $46.04 | $45.11 | $0.93 | 4,522,947.0 | -0.54% |
| Aug 25, 2026 | $46.90 | $45.54 | $1.36 | 3,781,756.0 | -0.07% |
| Aug 24, 2026 | $47.17 | $45.45 | $1.72 | 3,674,241.0 | -4.37% |
| Aug 21, 2026 | $48.40 | $46.96 | $1.44 | 2,705,831.0 | +1.52% |
| Aug 20, 2026 | $48.63 | $47.06 | $1.57 | 3,429,334.0 | -2.57% |
| Aug 19, 2026 | $51.00 | $48.09 | $2.91 | 3,371,245.0 | -2.65% |
| Aug 18, 2026 | $51.61 | $49.56 | $2.05 | 3,365,339.0 | -6.62% |
| Aug 17, 2026 | $55.58 | $53.27 | $2.31 | 4,173,196.0 | -2.09% |
| Aug 14, 2026 | $55.06 | $52.56 | $2.50 | 3,995,978.0 | +3.59% |
| Aug 13, 2026 | $53.63 | $52.52 | $1.11 | 3,170,857.0 | -0.92% |
| Aug 12, 2026 | $53.72 | $52.30 | $1.41 | 4,209,930.0 | +4.64% |
| Aug 11, 2026 | $51.82 | $50.44 | $1.38 | 2,745,936.0 | +1.54% |
| Aug 10, 2026 | $55.55 | $50.03 | $5.52 | 6,471,503.0 | -7.19% |
| Aug 07, 2026 | $54.00 | $50.36 | $3.64 | 5,549,273.0 | +7.09% |
| Aug 06, 2026 | $52.04 | $47.55 | $4.49 | 4,946,021.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $45.62 | $42.70 | $2.92 | 16,645,930.0 | +1.16% |
| Aug, 2026 | $55.58 | $44.39 | $11.19 | 90,703,252.0 | -10.60% |
| Jul, 2026 | $80.07 | $46.39 | $33.68 | 80,823,261.0 | -39.34% |
| Jun, 2026 | $90.78 | $70.48 | $20.30 | 76,325,807.0 | +3.05% |
| May, 2026 | $92.55 | $63.36 | $29.19 | 136,412,944.0 | +23.79% |
| Apr, 2026 | $65.05 | $42.41 | $22.64 | 74,973,558.0 | +45.23% |
| Mar, 2026 | $50.15 | $40.54 | $9.61 | 96,182,331.0 | -6.46% |
| Feb, 2026 | $50.98 | $39.18 | $11.80 | 72,682,865.0 | +12.68% |
| 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% |
7.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):