Get the Stockscreener App
31.70
0.25%
0.08
After Hours:
32.13
0.43
+1.36%
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 April 17, 2025, is $31.70.
- 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 6.48% to $31.70 now.
- The 52-week high stock price for GFS is $61.98, representing a 95.52% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for GFS is $29.77, indicating a -6.09% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $31.94 | $31.26 | $0.68 | 1,605,355.0 | +0.25% |
| Apr 16, 2025 | $32.68 | $30.69 | $1.99 | 2,065,293.0 | -5.27% |
| Apr 15, 2025 | $34.24 | $33.13 | $1.11 | 1,426,492.0 | -0.83% |
| Apr 14, 2025 | $34.43 | $33.13 | $1.30 | 1,645,393.0 | +0.99% |
| Apr 11, 2025 | $33.70 | $32.23 | $1.48 | 2,537,390.0 | -1.42% |
| Apr 10, 2025 | $35.18 | $32.79 | $2.39 | 2,064,801.0 | -6.55% |
| Apr 09, 2025 | $36.52 | $30.30 | $6.22 | 4,793,696.0 | +19.13% |
| Apr 08, 2025 | $33.33 | $29.77 | $3.56 | 2,335,626.0 | -5.71% |
| Apr 07, 2025 | $34.52 | $30.03 | $4.49 | 4,360,809.0 | +2.12% |
| Apr 04, 2025 | $33.68 | $31.50 | $2.18 | 2,812,075.0 | -8.23% |
| Apr 03, 2025 | $36.17 | $34.30 | $1.87 | 4,705,100.0 | -7.56% |
| Apr 02, 2025 | $37.47 | $35.15 | $2.32 | 2,111,203.0 | +3.34% |
| Apr 01, 2025 | $36.80 | $35.51 | $1.29 | 1,615,416.0 | -2.52% |
| Mar 31, 2025 | $38.04 | $35.77 | $2.27 | 4,318,279.0 | +0.05% |
| Mar 28, 2025 | $37.76 | $36.21 | $1.55 | 1,789,066.0 | -2.97% |
| Mar 27, 2025 | $38.96 | $37.61 | $1.35 | 2,559,691.0 | -1.88% |
| Mar 26, 2025 | $39.38 | $38.37 | $1.01 | 1,607,565.0 | -0.67% |
| Mar 25, 2025 | $39.74 | $38.52 | $1.22 | 1,897,280.0 | -1.79% |
| Mar 24, 2025 | $40.20 | $38.80 | $1.40 | 2,858,156.0 | +2.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $37.47 | $29.77 | $7.70 | 35,684,004.0 | -14.12% |
| 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% |
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% |
0.76%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):