GLOBALFOUNDRIES Inc. GFS
41.47 USD -1.15 (-2.70%)
Regular-session close
40.98 -0.49 -1.18%
After hours · Nov 13, 7:12 PM ET
40.20 Day range 42.96
32.24 52-week range 89.96
- YTD
- +18.76%
- 1 year
- +26.74%
GFS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.62 | 42.96 | 40.20 | 41.47 | -1.15 | -2.70% | 2,777,956 |
| Nov 12, 2026 | 41.60 | 44.06 | 41.42 | 42.62 | -0.23 | -0.54% | 4,988,700 |
| Nov 11, 2026 | 42.41 | 43.33 | 41.55 | 42.85 | +2.23 | +5.49% | 5,132,100 |
| Nov 10, 2026 | 39.99 | 41.59 | 39.65 | 40.62 | +0.11 | +0.27% | 3,290,900 |
| Nov 9, 2026 | 39.19 | 41.04 | 38.70 | 40.51 | +1.89 | +4.89% | 4,320,700 |
| Nov 6, 2026 | 38.23 | 38.71 | 37.14 | 38.62 | +2.26 | +6.22% | 5,023,700 |
| Nov 5, 2026 | 38.82 | 38.85 | 35.84 | 36.36 | -3.98 | -9.87% | 13,690,300 |
| Nov 4, 2026 | 41.53 | 42.20 | 39.03 | 40.34 | -2.55 | -5.95% | 9,876,400 |
| Nov 3, 2026 | 42.78 | 43.93 | 42.56 | 42.89 | +1.07 | +2.56% | 5,170,300 |
| Nov 2, 2026 | 42.46 | 42.98 | 41.42 | 41.82 | -0.08 | -0.19% | 4,623,100 |
| Oct 30, 2026 | 43.04 | 43.29 | 40.80 | 41.90 | -3.95 | -8.62% | 5,309,800 |
| Oct 29, 2026 | 45.36 | 46.46 | 45.01 | 45.85 | -0.26 | -0.56% | 2,850,000 |
| Oct 28, 2026 | 47.14 | 47.20 | 45.18 | 46.11 | -0.59 | -1.26% | 5,431,000 |
| Oct 27, 2026 | 45.66 | 46.83 | 45.34 | 46.70 | +1.70 | +3.78% | 2,809,100 |
| Oct 26, 2026 | 44.59 | 46.00 | 43.72 | 45.00 | +0.61 | +1.37% | 3,291,800 |
| Oct 23, 2026 | 43.37 | 44.64 | 42.80 | 44.39 | +1.02 | +2.35% | 3,415,300 |
| Oct 22, 2026 | 46.26 | 46.33 | 43.12 | 43.37 | -4.33 | -9.08% | 7,027,200 |
| Oct 21, 2026 | 47.52 | 49.06 | 47.03 | 47.70 | +0.69 | +1.47% | 7,294,500 |
| Oct 20, 2026 | 45.44 | 48.44 | 45.12 | 47.01 | +0.90 | +1.95% | 6,200,100 |
| Oct 19, 2026 | 48.10 | 48.53 | 45.70 | 46.11 | -0.57 | -1.22% | 7,225,100 |
| Oct 16, 2026 | 48.00 | 48.56 | 46.57 | 46.68 | -2.08 | -4.27% | 6,123,500 |
| Oct 15, 2026 | 46.90 | 48.87 | 45.61 | 48.76 | -0.18 | -0.37% | 8,583,700 |
| Oct 14, 2026 | 47.88 | 49.80 | 47.28 | 48.94 | +2.24 | +4.80% | 13,788,900 |
| Oct 13, 2026 | 47.04 | 48.44 | 46.22 | 46.70 | -1.64 | -3.39% | 4,954,300 |
| Oct 12, 2026 | 47.49 | 48.98 | 46.82 | 48.34 | +0.10 | +0.21% | 7,718,800 |
| Oct 9, 2026 | 50.41 | 50.90 | 47.55 | 48.24 | -1.12 | -2.27% | 5,936,800 |
| Oct 8, 2026 | 49.24 | 51.45 | 47.68 | 49.36 | +1.29 | +2.68% | 10,466,300 |
| Oct 7, 2026 | 47.27 | 48.21 | 47.18 | 48.07 | -0.56 | -1.15% | 2,973,900 |
| Oct 6, 2026 | 48.83 | 49.47 | 48.50 | 48.63 | +0.07 | +0.14% | 2,413,500 |
| Oct 5, 2026 | 48.90 | 49.20 | 47.50 | 48.56 | -1.61 | -3.21% | 4,463,900 |
| Oct 2, 2026 | 50.00 | 50.99 | 49.83 | 50.17 | +1.49 | +3.06% | 3,646,700 |
| Oct 1, 2026 | 47.92 | 48.99 | 47.61 | 48.68 | +0.76 | +1.59% | 2,334,000 |
| Sep 30, 2026 | 48.24 | 48.59 | 47.43 | 47.92 | +0.06 | +0.13% | 2,265,900 |
| Sep 29, 2026 | 48.50 | 48.88 | 47.60 | 47.86 | +0.08 | +0.17% | 2,275,000 |
| Sep 28, 2026 | 48.83 | 49.06 | 46.64 | 47.78 | -1.22 | -2.49% | 3,190,700 |
| Sep 25, 2026 | 47.49 | 49.42 | 47.12 | 49.00 | +1.95 | +4.14% | 4,939,200 |
| Sep 24, 2026 | 45.56 | 47.08 | 45.39 | 47.05 | +0.63 | +1.36% | 4,729,200 |
| Sep 23, 2026 | 47.44 | 47.90 | 46.35 | 46.42 | -1.53 | -3.19% | 3,271,500 |
| Sep 22, 2026 | 48.00 | 49.37 | 47.80 | 47.95 | -0.62 | -1.28% | 4,497,500 |
| Sep 21, 2026 | 49.04 | 49.18 | 47.87 | 48.57 | +0.75 | +1.57% | 3,964,900 |
| Sep 18, 2026 | 46.20 | 47.87 | 45.25 | 47.82 | +1.98 | +4.32% | 6,585,900 |
| Sep 17, 2026 | 44.87 | 47.10 | 44.56 | 45.84 | +2.81 | +6.53% | 6,381,200 |
| Sep 16, 2026 | 43.91 | 44.16 | 42.56 | 43.03 | +0.28 | +0.65% | 2,752,500 |
| Sep 15, 2026 | 43.58 | 44.41 | 42.15 | 42.75 | -0.79 | -1.81% | 3,909,700 |
| Sep 14, 2026 | 44.37 | 45.37 | 43.51 | 43.54 | -3.41 | -7.26% | 3,994,800 |
| Sep 11, 2026 | 46.44 | 47.33 | 46.03 | 46.95 | +0.99 | +2.15% | 3,695,500 |
| Sep 10, 2026 | 44.83 | 46.30 | 44.64 | 45.96 | +0.01 | +0.02% | 3,028,700 |
| Sep 9, 2026 | 45.09 | 46.34 | 45.00 | 45.95 | +0.86 | +1.91% | 3,281,700 |
| Sep 8, 2026 | 46.30 | 46.69 | 44.90 | 45.09 | -0.12 | -0.27% | 5,471,400 |
| Sep 4, 2026 | 44.88 | 45.62 | 44.53 | 45.21 | +0.68 | +1.53% | 2,631,300 |
| Sep 3, 2026 | 43.24 | 44.53 | 42.70 | 44.53 | +0.56 | +1.27% | 4,321,000 |
| Sep 2, 2026 | 44.42 | 44.53 | 43.17 | 43.97 | +0.04 | +0.09% | 3,413,300 |
| Sep 1, 2026 | 43.88 | 44.47 | 43.26 | 43.93 | -0.76 | -1.70% | 4,060,400 |
| Aug 31, 2026 | 44.98 | 45.42 | 44.39 | 44.69 | -0.07 | -0.16% | 3,384,000 |
| Aug 28, 2026 | 46.34 | 46.45 | 44.53 | 44.76 | -1.58 | -3.41% | 3,307,400 |
| Aug 27, 2026 | 46.75 | 47.12 | 45.62 | 46.34 | +0.67 | +1.47% | 5,076,000 |
| Aug 26, 2026 | 45.71 | 46.04 | 45.11 | 45.67 | -0.25 | -0.54% | 4,575,700 |
| Aug 25, 2026 | 46.90 | 46.90 | 45.54 | 45.92 | -0.03 | -0.07% | 3,782,800 |
| Aug 24, 2026 | 47.02 | 47.17 | 45.45 | 45.95 | -2.10 | -4.37% | 3,677,000 |
| Aug 21, 2026 | 48.15 | 48.40 | 46.96 | 48.05 | +0.72 | +1.52% | 2,707,500 |
| Aug 20, 2026 | 48.38 | 48.63 | 47.06 | 47.33 | -1.25 | -2.57% | 3,433,900 |
| Aug 19, 2026 | 50.78 | 51.00 | 48.09 | 48.58 | -1.32 | -2.65% | 3,380,900 |
| Aug 18, 2026 | 51.24 | 51.61 | 49.56 | 49.90 | -3.54 | -6.62% | 3,373,200 |
| Aug 17, 2026 | 54.88 | 55.58 | 53.27 | 53.44 | -1.14 | -2.09% | 4,197,900 |
| Aug 14, 2026 | 53.12 | 55.06 | 52.56 | 54.58 | +1.89 | +3.59% | 4,007,400 |
65 days, newest first. Daily bars as drawn on the GFS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.