Get the Stockscreener App
38.91
4.16%
-1.69
After Hours:
38.86
-0.05
-0.13%
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 08, 2026, is $38.91.
- 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 30.70% to $38.91 now.
- The 52-week high stock price for GFS is $47.69, representing a 22.56% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for GFS is $29.77, indicating a -23.49% 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 06, 2026 | $39.75 | $37.53 | $2.22 | 4,470,242.0 | +6.14% |
| Jan 05, 2026 | $38.13 | $37.06 | $1.07 | 2,899,610.0 | +0.71% |
| Jan 02, 2026 | $36.99 | $35.36 | $1.63 | 3,340,536.0 | +5.58% |
| Dec 31, 2025 | $35.70 | $34.88 | $0.82 | 2,192,832.0 | -3.31% |
| Dec 30, 2025 | $36.52 | $36.08 | $0.44 | 2,069,700.0 | +0.74% |
| Dec 29, 2025 | $35.94 | $35.45 | $0.49 | 2,618,375.0 | +0.11% |
| Dec 26, 2025 | $35.98 | $35.32 | $0.66 | 3,038,647.0 | +0.17% |
| Dec 24, 2025 | $35.94 | $35.56 | $0.38 | 1,013,684.0 | -0.11% |
| Dec 23, 2025 | $36.54 | $35.77 | $0.765 | 2,619,294.0 | -1.73% |
| Dec 22, 2025 | $37.29 | $36.00 | $1.29 | 4,382,000.0 | -0.57% |
| Dec 19, 2025 | $37.01 | $36.06 | $0.95 | 52,234,153.0 | +1.27% |
| Dec 18, 2025 | $37.00 | $35.99 | $1.01 | 3,983,603.0 | -0.22% |
| Dec 17, 2025 | $37.31 | $36.12 | $1.19 | 2,990,328.0 | -2.24% |
| Dec 16, 2025 | $37.33 | $36.28 | $1.04 | 3,383,313.0 | -0.43% |
| Dec 15, 2025 | $39.18 | $37.11 | $2.07 | 5,169,743.0 | -3.85% |
| Dec 12, 2025 | $40.13 | $38.56 | $1.57 | 4,241,983.0 | -3.13% |
| Dec 11, 2025 | $40.18 | $39.14 | $1.04 | 3,604,918.0 | -1.09% |
| Dec 10, 2025 | $40.62 | $39.57 | $1.05 | 2,463,938.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $40.64 | $35.36 | $5.28 | 20,097,469.0 | +11.43% |
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% |
2.25%
2.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):