GlobalFoundries Stock Price History
NASDAQ: GFSTechnologySemiconductorsUSD
48.24-1.12 (-2.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GFS price history at a glance
The price history for GlobalFoundries (GFS) on this page begins on October 25, 2021, when the stock closed at $48.74; it most recently closed at $48.24 on October 5, 2026. The highest price in this record is $92.55, reached on May 25, 2026; the latest close is 47.9% below that peak. Across the 4 complete calendar years in the table, GFS finished higher in 1 and lower in 3. Its best year was 2023 (+12.5%) and its worst was 2024 (-28.7%).
Over roughly 5 years the share price changed -1.0%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, GFS has gained 36.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $92.55
- Date of high
- May 25, 2026
- Low since 2021
- $29.77
- Date of low
- Apr 7, 2025
- 52-week high
- $92.55
- 52-week low
- $32.02
- IPO year
- 2021
- Last close
- $48.24
GFS returns
1 week
-3.85%
1 month
+4.98%
3 months
-30.06%
6 months
-1.41%
Year to date
+38.14%
1 year
+36.54%
3 years
-13.32%
GFS price return, excluding dividends.
GFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.24 | +30.84% |
| 2025 | 36.87 | -14.61% |
| 2024 | 43.18 | -28.75% |
| 2023 | 60.60 | +12.45% |
| 2022 | 53.89 | -17.05% |
| 2021* | 64.97 | +33.30% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.40 | 50.90 | 47.55 | 48.24 | -2.27% | |
| 49.01 | 51.45 | 47.68 | 49.36 | +2.68% | |
| 47.25 | 48.21 | 47.18 | 48.07 | -1.15% | |
| 48.83 | 49.47 | 48.50 | 48.63 | +0.14% | |
| 48.91 | 49.20 | 47.50 | 48.56 | -3.21% | |
| 50.00 | 50.99 | 49.83 | 50.17 | +3.06% | |
| 47.92 | 48.99 | 47.61 | 48.68 | +1.59% | |
| 48.24 | 48.59 | 47.43 | 47.92 | +0.13% | |
| 48.50 | 48.88 | 47.60 | 47.86 | +0.17% | |
| 48.83 | 49.06 | 46.64 | 47.78 | -2.49% | |
| 47.49 | 49.43 | 47.12 | 49.00 | +4.14% | |
| 45.56 | 47.08 | 45.39 | 47.05 | +1.36% | |
| 47.44 | 47.90 | 46.35 | 46.42 | -3.19% | |
| 48.00 | 49.37 | 47.80 | 47.95 | -1.28% | |
| 49.04 | 49.18 | 47.87 | 48.57 | +1.57% | |
| 46.20 | 47.87 | 45.25 | 47.82 | +4.32% | |
| 44.87 | 47.10 | 44.56 | 45.84 | +6.53% | |
| 43.91 | 44.16 | 42.56 | 43.03 | +0.65% | |
| 43.58 | 44.41 | 42.15 | 42.75 | -1.81% | |
| 44.37 | 45.37 | 43.51 | 43.54 | -7.26% | |
| 46.44 | 47.33 | 46.03 | 46.95 | +2.15% | |
| 44.83 | 46.30 | 44.64 | 45.96 | +0.02% | |
| 45.09 | 46.34 | 45.00 | 45.95 | +1.91% | |
| 46.30 | 46.69 | 44.90 | 45.09 | -0.27% | |
| 44.88 | 45.62 | 44.53 | 45.21 | +1.53% | |
| 43.24 | 44.53 | 42.70 | 44.53 | +1.27% | |
| 44.42 | 44.53 | 43.17 | 43.97 | +0.09% | |
| 43.88 | 44.47 | 43.26 | 43.93 | -1.70% | |
| 44.98 | 45.42 | 44.39 | 44.69 | -0.16% | |
| 46.34 | 46.45 | 44.53 | 44.76 | -3.41% | |
| 46.75 | 47.12 | 45.62 | 46.34 | +1.47% | |
| 45.71 | 46.04 | 45.11 | 45.67 | -0.54% | |
| 46.90 | 46.90 | 45.54 | 45.92 | -0.07% | |
| 47.02 | 47.17 | 45.45 | 45.95 | -4.37% | |
| 48.15 | 48.40 | 46.96 | 48.05 | +1.52% | |
| 48.38 | 48.63 | 47.07 | 47.33 | -2.57% | |
| 50.78 | 51.00 | 48.09 | 48.58 | -2.65% | |
| 51.25 | 51.61 | 49.56 | 49.90 | -6.62% | |
| 54.88 | 55.58 | 53.27 | 53.44 | -2.09% | |
| 53.12 | 55.06 | 52.56 | 54.58 | +3.59% | |
| 52.62 | 53.64 | 52.52 | 52.69 | -0.92% | |
| 53.49 | 53.72 | 52.30 | 53.18 | +4.64% | |
| 51.00 | 51.82 | 50.44 | 50.82 | +1.54% | |
| 55.10 | 55.55 | 50.03 | 50.05 | -7.19% | |
| 51.18 | 54.00 | 50.36 | 53.93 | +7.09% | |
| 48.54 | 52.04 | 47.55 | 50.36 | +1.82% | |
| 48.14 | 52.64 | 48.04 | 49.46 | -4.92% | |
| 53.18 | 53.18 | 51.46 | 52.02 | +4.02% | |
| 48.05 | 50.73 | 48.00 | 50.01 | +0.04% | |
| 52.22 | 53.24 | 49.80 | 49.99 | +0.20% | |
| 48.93 | 50.87 | 48.86 | 49.89 | +5.99% | |
| 48.98 | 49.97 | 46.39 | 47.07 | -3.98% | |
| 50.90 | 51.17 | 48.68 | 49.02 | -7.82% | |
| 54.18 | 54.47 | 50.67 | 53.18 | -0.65% | |
| 55.93 | 56.74 | 52.96 | 53.53 | -5.94% | |
| 57.45 | 58.55 | 56.39 | 56.91 | -2.70% | |
| 57.81 | 59.76 | 57.68 | 58.49 | -1.52% | |
| 59.50 | 59.91 | 57.82 | 59.39 | +4.54% | |
| 58.22 | 59.00 | 56.62 | 56.81 | -1.17% | |
| 55.86 | 59.01 | 55.17 | 57.48 | -1.30% | |
| 59.05 | 59.41 | 57.05 | 58.24 | -5.16% | |
| 64.53 | 64.59 | 59.34 | 61.41 | -3.12% | |
| 67.64 | 67.64 | 63.18 | 63.39 | -0.86% | |
| 67.01 | 67.50 | 63.86 | 63.94 | -7.29% | |
| 68.00 | 69.87 | 67.97 | 68.97 | -1.06% | |
| 70.90 | 72.16 | 69.41 | 69.71 | +2.56% | |
| 65.62 | 68.32 | 65.51 | 67.97 | +3.24% | |
| 66.01 | 67.06 | 63.33 | 65.84 | -4.46% | |
| 71.84 | 72.46 | 68.27 | 68.91 | -1.33% | |
| 77.47 | 77.59 | 68.49 | 69.84 | -9.57% | |
| 76.87 | 80.07 | 76.53 | 77.23 | -6.29% | |
| 80.88 | 82.80 | 80.37 | 82.41 | +1.74% | |
| 79.55 | 81.67 | 75.58 | 81.00 | +1.53% | |
| 81.69 | 81.69 | 78.80 | 79.78 | -7.36% | |
| 87.02 | 88.74 | 82.75 | 86.12 | +2.89% | |
| 83.53 | 85.17 | 81.58 | 83.70 | +0.37% | |
| 83.75 | 86.41 | 82.38 | 83.39 | -7.00% | |
| 88.38 | 90.78 | 88.11 | 89.67 | +4.47% | |
| 83.42 | 85.92 | 82.31 | 85.83 | +6.44% | |
| 81.99 | 83.73 | 80.41 | 80.64 | +0.90% | |
| 83.33 | 84.87 | 79.85 | 79.92 | -4.83% | |
| 85.40 | 86.00 | 82.54 | 83.98 | +3.19% | |
| 80.37 | 82.71 | 79.00 | 81.38 | +0.79% | |
| 77.00 | 80.82 | 76.19 | 80.74 | +7.91% | |
| 75.26 | 77.08 | 73.32 | 74.82 | -0.58% | |
| 78.80 | 79.68 | 70.49 | 75.26 | -2.65% | |
| 78.77 | 78.95 | 76.68 | 77.31 | +2.36% | |
| 82.00 | 82.54 | 75.22 | 75.53 | -10.83% | |
| 81.78 | 86.85 | 81.30 | 84.70 | -1.50% | |
| 86.50 | 88.50 | 83.31 | 85.99 | +1.64% | |
| 81.61 | 85.74 | 80.01 | 84.60 | +5.84% | |
| 77.65 | 81.00 | 76.34 | 79.93 | -0.05% | |
| 81.03 | 82.79 | 79.27 | 79.97 | -0.82% | |
| 81.13 | 82.12 | 79.50 | 80.63 | -0.59% | |
| 82.89 | 83.30 | 78.89 | 81.11 | -9.84% | |
| 87.64 | 92.55 | 82.85 | 89.96 | +5.04% | |
| 85.68 | 89.90 | 85.06 | 85.64 | +5.27% | |
| 78.07 | 81.46 | 75.11 | 81.35 | +14.92% | |
| 67.71 | 70.83 | 67.23 | 70.79 | +6.16% | |
| 66.33 | 68.52 | 65.51 | 66.68 | -1.71% | |
| 71.47 | 71.96 | 66.58 | 67.84 | -4.49% | |
| 71.51 | 71.82 | 70.07 | 71.03 | -3.81% | |
| 74.97 | 75.33 | 72.89 | 73.84 | -1.53% | |
| 74.50 | 75.65 | 73.37 | 74.99 | +3.94% | |
| 72.90 | 73.37 | 69.77 | 72.15 | -3.79% | |
| 75.30 | 76.98 | 73.56 | 74.99 | +1.17% | |
| 71.99 | 75.17 | 70.60 | 74.12 | +4.50% | |
| 72.15 | 76.37 | 68.93 | 70.93 | -1.89% | |
| 75.51 | 75.53 | 69.83 | 72.30 | -2.35% | |
| 70.00 | 74.39 | 68.02 | 74.04 | +9.28% | |
| 68.84 | 69.30 | 66.82 | 67.75 | +4.38% | |
| 64.20 | 65.05 | 63.36 | 64.91 | +0.48% | |
| 63.00 | 64.86 | 62.26 | 64.60 | +2.96% | |
| 60.69 | 63.69 | 60.10 | 62.74 | +5.46% | |
| 58.21 | 59.79 | 57.93 | 59.49 | -1.43% | |
| 61.89 | 61.98 | 59.20 | 60.35 | -2.33% | |
| 64.72 | 65.05 | 61.41 | 61.79 | +0.41% | |
| 59.64 | 63.68 | 59.27 | 61.54 | +1.90% | |
| 60.26 | 60.54 | 58.75 | 60.39 | +1.93% | |
| 59.67 | 60.98 | 58.40 | 59.25 | +0.83% | |
| 58.44 | 60.07 | 56.65 | 58.76 | +7.32% | |
| 52.06 | 54.98 | 52.00 | 54.75 | +8.65% | |
| 48.71 | 51.01 | 48.50 | 50.39 | +4.31% | |
| 48.31 | 48.85 | 47.37 | 48.31 | -0.21% | |
| 49.35 | 49.37 | 48.25 | 48.41 | -1.26% | |
| 48.59 | 49.58 | 48.11 | 49.03 | +0.20% | |
| 49.33 | 50.11 | 48.75 | 48.93 | +0.47% | |
| 47.60 | 49.25 | 47.12 | 48.70 | +1.88% | |
| 46.13 | 47.96 | 45.69 | 47.80 | +8.81% | |
| 43.51 | 44.00 | 42.41 | 43.93 | +0.73% | |
| 43.81 | 44.84 | 42.78 | 43.61 | -0.32% | |
| 42.96 | 44.52 | 42.60 | 43.75 | -1.11% | |
| 45.04 | 45.75 | 43.87 | 44.24 | -0.54% | |
| 42.07 | 44.71 | 41.89 | 44.48 | +7.49% | |
| 43.49 | 44.01 | 40.54 | 41.38 | -3.63% | |
| 43.78 | 44.43 | 42.62 | 42.94 | -3.66% | |
| 45.99 | 46.49 | 44.42 | 44.57 | -4.64% | |
| 46.72 | 47.76 | 46.44 | 46.74 | +1.43% | |
| 43.33 | 46.94 | 43.28 | 46.08 | +4.82% | |
| 44.49 | 44.58 | 43.50 | 43.96 | +2.04% | |
| 43.06 | 44.38 | 42.65 | 43.08 | -0.65% | |
| 41.57 | 43.39 | 41.10 | 43.36 | +2.10% | |
| 43.25 | 43.45 | 42.44 | 42.47 | -1.80% | |
| 43.58 | 44.75 | 43.02 | 43.25 | -1.19% | |
| 42.98 | 44.16 | 42.40 | 43.77 | +4.56% | |
| 41.85 | 42.26 | 41.21 | 41.86 | +0.65% | |
| 42.37 | 43.24 | 41.00 | 41.59 | -5.67% | |
| 47.10 | 47.55 | 42.82 | 44.09 | -5.45% | |
| 47.24 | 48.25 | 46.54 | 46.63 | -1.58% | |
| 45.85 | 47.42 | 44.52 | 47.38 | +1.07% | |
| 47.35 | 47.87 | 46.28 | 46.88 | -3.00% | |
| 47.63 | 50.15 | 46.83 | 48.33 | +1.60% | |
| 47.81 | 48.20 | 46.50 | 47.57 | +0.74% | |
| 48.06 | 48.23 | 46.75 | 47.22 | -5.31% | |
| 46.59 | 50.06 | 46.02 | 49.87 | +4.88% | |
| 45.90 | 47.59 | 45.50 | 47.55 | +1.34% | |
| 48.80 | 48.96 | 45.72 | 46.92 | -3.97% | |
| 47.70 | 48.98 | 47.63 | 48.86 | +2.60% | |
| 46.92 | 47.92 | 46.84 | 47.62 | +3.16% | |
| 45.78 | 46.62 | 45.57 | 46.16 | -0.06% | |
| 45.23 | 47.17 | 45.20 | 46.19 | +1.65% | |
| 46.33 | 46.87 | 45.30 | 45.44 | -2.38% | |
| 48.28 | 48.69 | 46.10 | 46.55 | -3.46% | |
| 48.93 | 49.37 | 47.31 | 48.22 | -1.57% | |
| 47.96 | 49.99 | 47.76 | 48.99 | +0.60% | |
| 49.24 | 50.98 | 48.01 | 48.70 | -0.08% | |
| 43.69 | 48.88 | 43.20 | 48.74 | +16.32% | |
| 43.70 | 43.95 | 41.67 | 41.90 | -3.73% | |
| 42.91 | 43.67 | 42.62 | 43.53 | +1.43% | |
| 41.07 | 43.06 | 41.00 | 42.91 | +4.74% | |
| 40.46 | 41.10 | 40.00 | 40.97 | -0.32% | |
| 40.69 | 41.80 | 40.26 | 41.10 | +1.01% | |
| 42.24 | 42.34 | 39.18 | 40.69 | -3.53% | |
| 41.49 | 42.80 | 41.40 | 42.18 | -0.05% | |
| 43.94 | 44.26 | 41.84 | 42.20 | -5.08% | |
| 45.37 | 45.84 | 43.33 | 44.46 | -2.90% | |
| 47.90 | 48.01 | 45.32 | 45.79 | -3.42% | |
| 46.12 | 48.57 | 46.09 | 47.41 | +7.21% | |
| 43.51 | 44.66 | 43.13 | 44.22 | +3.20% | |
| 45.01 | 45.04 | 42.72 | 42.85 | -4.79% | |
| 46.50 | 46.58 | 44.69 | 45.01 | -1.93% | |
| 44.37 | 46.66 | 44.12 | 45.89 | +5.20% | |
| 40.20 | 44.24 | 40.13 | 43.62 | +5.77% | |
| 42.08 | 42.36 | 41.19 | 41.24 | -0.70% | |
| 42.06 | 42.73 | 41.44 | 41.53 | +0.44% | |
| 40.87 | 42.43 | 40.68 | 41.35 | +1.17% | |
| 39.93 | 41.90 | 39.41 | 40.87 | +2.46% | |
| 39.57 | 40.71 | 38.96 | 39.89 | +0.38% | |
| 39.02 | 40.12 | 38.85 | 39.74 | +2.13% | |
| 39.92 | 40.03 | 38.68 | 38.91 | -4.16% | |
| 39.20 | 40.64 | 39.00 | 40.60 | +3.02% | |
| 37.53 | 39.75 | 37.53 | 39.41 | +6.14% | |
| 37.49 | 38.13 | 37.07 | 37.13 | +0.71% | |
| 35.54 | 36.99 | 35.36 | 36.87 | +5.58% | |
| 35.54 | 35.70 | 34.88 | 34.92 | -3.31% | |
| 36.09 | 36.52 | 36.08 | 36.12 | +0.74% | |
| 35.45 | 35.94 | 35.45 | 35.85 | +0.11% | |
| 35.90 | 35.98 | 35.32 | 35.81 | +0.17% | |
| 35.91 | 35.94 | 35.56 | 35.75 | -0.11% | |
| 36.28 | 36.54 | 35.78 | 35.79 | -1.73% | |
| 36.75 | 37.29 | 36.00 | 36.42 | -0.57% | |
| 36.15 | 37.01 | 36.06 | 36.63 | +1.27% | |
| 36.83 | 37.00 | 35.99 | 36.17 | -0.22% | |
| 37.05 | 37.31 | 36.12 | 36.25 | -2.24% | |
| 36.95 | 37.33 | 36.29 | 37.08 | -0.43% | |
| 39.16 | 39.18 | 37.11 | 37.24 | -3.85% | |
| 39.95 | 40.13 | 38.56 | 38.73 | -3.13% | |
| 40.08 | 40.18 | 39.14 | 39.98 | -1.09% | |
| 39.84 | 40.62 | 39.57 | 40.42 | +1.15% | |
| 39.79 | 40.64 | 39.49 | 39.96 | +0.10% | |
| 39.35 | 39.94 | 38.80 | 39.92 | +2.49% | |
| 38.00 | 39.69 | 37.98 | 38.95 | +3.65% | |
| 37.95 | 37.98 | 37.32 | 37.58 | -1.34% | |
| 37.10 | 38.14 | 37.02 | 38.09 | +2.59% | |
| 35.96 | 37.34 | 35.74 | 37.13 | +3.48% | |
| 35.37 | 36.25 | 35.31 | 35.88 | +0.11% | |
| 35.27 | 35.85 | 35.10 | 35.84 | +1.62% | |
| 34.50 | 35.55 | 34.33 | 35.27 | +1.94% | |
| 34.26 | 34.66 | 33.78 | 34.60 | -0.12% | |
| 33.98 | 34.92 | 33.79 | 34.64 | +1.91% | |
| 32.33 | 34.40 | 32.21 | 33.99 | +5.43% | |
| 33.16 | 33.80 | 32.02 | 32.24 | -2.13% | |
| 32.84 | 33.25 | 32.54 | 32.94 | +0.27% | |
| 32.74 | 33.21 | 32.19 | 32.85 | -0.33% | |
| 32.88 | 33.89 | 32.67 | 32.96 | -0.27% | |
| 32.44 | 33.12 | 32.14 | 33.05 | +1.01% | |
| 33.88 | 33.93 | 32.27 | 32.72 | -4.24% | |
| 37.06 | 37.19 | 32.20 | 34.17 | -1.84% | |
| 34.60 | 35.24 | 34.27 | 34.81 | +0.55% | |
| 34.76 | 35.09 | 34.31 | 34.62 | +1.58% | |
| 34.11 | 34.18 | 32.64 | 34.08 | -0.99% | |
| 35.73 | 35.78 | 34.36 | 34.42 | -3.40% | |
| 34.44 | 35.90 | 34.34 | 35.63 | +3.52% | |
| 35.07 | 35.27 | 34.13 | 34.42 | -3.48% | |
| 35.67 | 36.06 | 35.04 | 35.66 | +0.17% | |
| 35.89 | 35.99 | 35.17 | 35.60 | -1.28% | |
| 34.61 | 37.20 | 34.45 | 36.06 | +4.98% | |
| 34.92 | 34.98 | 34.19 | 34.35 | -0.84% | |
| 34.74 | 35.45 | 34.04 | 34.64 | -2.20% | |
| 35.33 | 36.17 | 35.17 | 35.42 | +0.28% | |
| 36.19 | 36.20 | 35.32 | 35.32 | +0.43% | |
| 34.16 | 35.20 | 34.06 | 35.17 | +2.00% | |
| 35.08 | 35.46 | 34.14 | 34.48 | -3.04% | |
| 35.47 | 35.99 | 35.37 | 35.56 | -0.03% | |
| 34.80 | 35.86 | 34.63 | 35.57 | +2.83% | |
| 34.33 | 34.71 | 33.92 | 34.59 | +0.04% | |
| 35.57 | 35.57 | 34.18 | 34.58 | -1.50% | |
| 35.72 | 35.76 | 34.50 | 35.10 | -0.11% | |
| 33.87 | 35.74 | 33.60 | 35.14 | +2.15% | |
| 33.35 | 34.40 | 33.30 | 34.40 | +4.37% | |
| 35.40 | 35.54 | 32.94 | 32.96 | -6.71% | |
| 35.93 | 35.97 | 34.66 | 35.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GFS chart for longer ranges.