Get the Stockscreener App
42.89
4.69%
1.92
After Hours:
43.02
0.13
+0.30%
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 06, 2026, is $42.89.
- 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 44.07% to $42.89 now.
- The 52-week high stock price for GFS is $48.56, representing a 13.23% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for GFS is $29.77, indicating a -30.59% 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 06, 2026 | $43.06 | $41.00 | $2.06 | 3,017,238.0 | +4.69% |
| 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% |
| Jan 26, 2026 | $44.66 | $43.13 | $1.53 | 3,483,167.0 | +3.20% |
| Jan 23, 2026 | $45.03 | $42.72 | $2.31 | 4,315,078.0 | -4.79% |
| Jan 22, 2026 | $46.58 | $44.69 | $1.89 | 3,997,750.0 | -1.93% |
| Jan 21, 2026 | $46.66 | $44.24 | $2.41 | 6,829,565.0 | +5.20% |
| Jan 20, 2026 | $44.23 | $40.13 | $4.10 | 7,055,956.0 | +5.77% |
| Jan 16, 2026 | $42.36 | $41.19 | $1.17 | 3,416,155.0 | -0.70% |
| Jan 15, 2026 | $42.73 | $41.44 | $1.29 | 4,302,106.0 | +0.44% |
| Jan 14, 2026 | $42.43 | $40.68 | $1.75 | 4,465,332.0 | +1.17% |
| Jan 13, 2026 | $41.90 | $39.41 | $2.49 | 4,019,914.0 | +2.46% |
| Jan 12, 2026 | $40.71 | $38.96 | $1.75 | 2,908,966.0 | +0.38% |
| Jan 09, 2026 | $40.12 | $38.85 | $1.27 | 1,870,524.0 | +2.13% |
| Jan 08, 2026 | $40.03 | $38.68 | $1.35 | 2,286,901.0 | -4.16% |
| Jan 07, 2026 | $40.64 | $39.00 | $1.64 | 4,813,279.0 | +3.02% |
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 | $43.06 | $39.18 | $3.88 | 18,076,847.0 | +1.64% |
| 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% |
11.56%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):