GLOBALFOUNDRIES Inc. (GFS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -20.6%
- 3M
- -23.3%
- YTD
- +4.7%
- 1Y
- +12.2%
- 3Y
- -9.2%
- 5Y
- -8.2%
Loading 10-year price history...
GFS Historical Performance
GFS Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +40.0%
- 2022 annual price return
- -19.2%
- 2023 annual price return
- +17.2%
- 2024 annual price return
- -26.0%
- 2025 annual price return
- -17.8%
- 2026 annual price return
- +30.8%
GFS Stock Price Trajectory (2021–2026)
As of November 8, 2026, GLOBALFOUNDRIES Inc. (GFS) trades at $38.62, representing a +12.2% return over the past year. The stock has delivered a -34.5% total return over five years (-8.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $92.55 on May 26, 2026. From this peak, GFS has corrected -58.3%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers UMC (+89.5% 1Y), IMOS (+99.5% 1Y), and INTC (+51.1% 1Y), GFS has underperformed the peer group average. Compare GFS vs UMC →
GFS Historical Price Data · from 2021
Rows 1–50 of 1,262| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 38.23 | 38.71 | 37.14 | 38.62 | 5.02M | +6.22% |
| 2026-11-05 | 38.82 | 38.84 | 35.84 | 36.36 | 13.66M | -9.87% |
| 2026-11-04 | 41.53 | 42.20 | 39.03 | 40.34 | 9.88M | -5.95% |
| 2026-11-03 | 42.78 | 43.93 | 42.56 | 42.89 | 5.17M | +2.56% |
| 2026-11-02 | 42.46 | 42.98 | 41.42 | 41.82 | 4.63M | -0.19% |
| 2026-10-30 | 43.05 | 43.29 | 40.80 | 41.90 | 5.31M | -8.62% |
| 2026-10-29 | 45.36 | 46.46 | 45.01 | 45.85 | 2.85M | -0.56% |
| 2026-10-28 | 47.14 | 47.20 | 45.18 | 46.11 | 5.43M | -1.26% |
| 2026-10-27 | 45.66 | 46.83 | 45.34 | 46.70 | 2.81M | +3.78% |
| 2026-10-26 | 44.59 | 46.00 | 43.72 | 45.00 | 3.29M | +1.37% |
| 2026-10-23 | 43.37 | 44.64 | 42.80 | 44.39 | 3.42M | +2.35% |
| 2026-10-22 | 46.26 | 46.33 | 43.12 | 43.37 | 7.03M | -9.08% |
| 2026-10-21 | 47.52 | 49.06 | 47.03 | 47.70 | 7.29M | +1.47% |
| 2026-10-20 | 45.45 | 48.44 | 45.12 | 47.01 | 6.20M | +1.95% |
| 2026-10-19 | 48.10 | 48.53 | 45.70 | 46.11 | 7.23M | -1.22% |
| 2026-10-16 | 48.00 | 48.56 | 46.57 | 46.68 | 6.12M | -4.27% |
| 2026-10-15 | 46.90 | 48.87 | 45.61 | 48.76 | 8.58M | -0.37% |
| 2026-10-14 | 47.88 | 49.80 | 47.28 | 48.94 | 13.79M | +4.80% |
| 2026-10-13 | 47.04 | 48.44 | 46.22 | 46.70 | 4.96M | -3.39% |
| 2026-10-12 | 47.50 | 48.98 | 46.82 | 48.34 | 7.73M | +0.21% |
| 2026-10-09 | 50.41 | 50.90 | 47.55 | 48.24 | 5.94M | -2.27% |
| 2026-10-08 | 49.24 | 51.45 | 47.68 | 49.36 | 10.47M | +2.68% |
| 2026-10-07 | 47.27 | 48.21 | 47.18 | 48.07 | 2.98M | -1.15% |
| 2026-10-06 | 48.83 | 49.47 | 48.50 | 48.63 | 2.42M | +0.14% |
| 2026-10-05 | 48.91 | 49.20 | 47.50 | 48.56 | 4.46M | -3.21% |
| 2026-10-02 | 50.00 | 50.99 | 49.83 | 50.17 | 3.65M | +3.06% |
| 2026-10-01 | 47.92 | 48.99 | 47.61 | 48.68 | 2.34M | +1.59% |
| 2026-09-30 | 48.24 | 48.59 | 47.43 | 47.92 | 2.27M | +0.13% |
| 2026-09-29 | 48.50 | 48.88 | 47.60 | 47.86 | 2.28M | +0.17% |
| 2026-09-28 | 48.83 | 49.06 | 46.64 | 47.78 | 3.19M | -2.49% |
| 2026-09-25 | 47.49 | 49.43 | 47.12 | 49.00 | 4.94M | +4.14% |
| 2026-09-24 | 45.56 | 47.08 | 45.39 | 47.05 | 4.73M | +1.36% |
| 2026-09-23 | 47.44 | 47.90 | 46.35 | 46.42 | 3.27M | -3.19% |
| 2026-09-22 | 48.00 | 49.37 | 47.80 | 47.95 | 4.50M | -1.28% |
| 2026-09-21 | 49.04 | 49.18 | 47.87 | 48.57 | 3.97M | +1.57% |
| 2026-09-18 | 46.20 | 47.87 | 45.25 | 47.82 | 6.59M | +4.32% |
| 2026-09-17 | 44.87 | 47.10 | 44.56 | 45.84 | 6.39M | +6.53% |
| 2026-09-16 | 43.91 | 44.16 | 42.56 | 43.03 | 2.75M | +0.65% |
| 2026-09-15 | 43.58 | 44.41 | 42.15 | 42.75 | 3.91M | -1.81% |
| 2026-09-14 | 44.37 | 45.36 | 43.51 | 43.54 | 4.00M | -7.26% |
| 2026-09-11 | 46.44 | 47.33 | 46.03 | 46.95 | 3.70M | +2.15% |
| 2026-09-10 | 44.83 | 46.30 | 44.64 | 45.96 | 3.03M | +0.02% |
| 2026-09-09 | 45.09 | 46.34 | 45.00 | 45.95 | 3.29M | +1.91% |
| 2026-09-08 | 46.30 | 46.69 | 44.90 | 45.09 | 5.48M | -0.27% |
| 2026-09-04 | 44.88 | 45.62 | 44.53 | 45.21 | 2.64M | +1.53% |
| 2026-09-03 | 43.24 | 44.53 | 42.70 | 44.53 | 4.33M | +1.27% |
| 2026-09-02 | 44.42 | 44.53 | 43.17 | 43.97 | 3.42M | +0.09% |
| 2026-09-01 | 43.88 | 44.47 | 43.26 | 43.93 | 4.07M | -1.70% |
| 2026-08-31 | 44.98 | 45.42 | 44.39 | 44.69 | 3.39M | -0.16% |
| 2026-08-28 | 46.34 | 46.45 | 44.53 | 44.76 | 3.31M | -3.41% |
GFS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GFS — Frequently Asked Questions
Quick answers to the most common questions about buying GFS stock.
How has GFS stock performed recently?
GFS returned +12.2% over the past year, beating its 5-year annualized CAGR of -8.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GFS's all-time high price?
GLOBALFOUNDRIES Inc. reached $92.55 on 2026-05-26. The 52-week high is $92.55. Current 1-year return of +12.2% places the stock closer to historical peaks.
Where can I download GFS historical price data?
This page provides GFS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.