GLOBALFOUNDRIES Inc. (GFS) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
GFS Stock Price Trajectory (2021–2026)
As of March 2, 2026, GLOBALFOUNDRIES Inc. (GFS) trades at $47.55, representing a +22.6% return over the past year. The stock has delivered a +0.5% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $79.49 on March 25, 2022. From this peak, GFS has corrected -40.2%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers TSM (+107.5% 1Y), UMC (+61.9% 1Y), and TSEM (+193.8% 1Y), GFS has underperformed the peer group average. Compare GFS vs TSM →
Historical Price Data
Showing 30 of 1,088 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 46.00 | 47.58 | 45.50 | 47.55 | 47 | +1.34% |
| 2026-02-26 | 48.80 | 48.96 | 45.72 | 46.92 | 46 | -3.97% |
| 2026-02-25 | 47.70 | 48.98 | 47.64 | 48.86 | 48 | +2.60% |
| 2026-02-24 | 46.92 | 47.92 | 46.84 | 47.62 | 47 | +3.16% |
| 2026-02-23 | 45.78 | 46.62 | 45.57 | 46.16 | 46 | -0.06% |
| 2026-02-20 | 45.23 | 47.16 | 45.20 | 46.19 | 46 | +1.65% |
| 2026-02-19 | 46.23 | 46.87 | 45.38 | 45.44 | 2.44M | -2.38% |
| 2026-02-18 | 48.28 | 48.69 | 46.12 | 46.55 | 3.02M | -2.96% |
| 2026-02-17 | 48.93 | 49.32 | 47.82 | 47.97 | 283K | -2.08% |
| 2026-02-13 | 47.96 | 49.99 | 47.76 | 48.99 | 3.71M | +0.60% |
| 2026-02-12 | 49.23 | 50.98 | 48.01 | 48.70 | 7.40M | -0.08% |
| 2026-02-11 | 43.69 | 48.88 | 43.20 | 48.74 | 7.70M | +16.32% |
| 2026-02-10 | 43.70 | 43.95 | 41.67 | 41.90 | 8.09M | -3.73% |
| 2026-02-09 | 42.91 | 43.67 | 42.62 | 43.52 | 3.48M | +1.43% |
| 2026-02-06 | 41.07 | 43.06 | 41.00 | 42.91 | 3.35M | +4.74% |
| 2026-02-05 | 40.45 | 41.10 | 40.00 | 40.97 | 3.75M | -0.32% |
| 2026-02-04 | 40.69 | 41.80 | 40.26 | 41.10 | 2.54M | +1.01% |
| 2026-02-03 | 42.24 | 42.34 | 39.18 | 40.69 | 3.07M | -3.53% |
| 2026-02-02 | 41.49 | 42.80 | 41.40 | 42.18 | 2.68M | -0.05% |
| 2026-01-30 | 43.94 | 44.26 | 41.84 | 42.20 | 2.70M | -5.08% |
| 2026-01-29 | 45.37 | 45.84 | 43.33 | 44.46 | 3.49M | -2.90% |
| 2026-01-28 | 47.90 | 48.01 | 45.32 | 45.79 | 3.74M | -3.42% |
| 2026-01-27 | 46.12 | 48.56 | 46.09 | 47.41 | 5.96M | +7.21% |
| 2026-01-26 | 43.51 | 44.66 | 43.13 | 44.22 | 3.49M | +3.20% |
| 2026-01-24 | 44.90 | 44.90 | 42.72 | 42.85 | 4.27M | 0.00% |
| 2026-01-23 | 45.01 | 45.03 | 42.72 | 42.85 | 4.32M | -4.79% |
| 2026-01-22 | 46.50 | 46.58 | 44.69 | 45.01 | 4.00M | -1.93% |
| 2026-01-21 | 44.37 | 46.66 | 44.12 | 45.89 | 6.83M | +5.20% |
| 2026-01-20 | 40.20 | 44.23 | 40.13 | 43.62 | 7.07M | +5.77% |
| 2026-01-16 | 42.08 | 42.36 | 41.19 | 41.24 | 3.42M | -0.70% |
See GFS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GFS Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare GFS vs NVDA
See how GFS stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has GFS stock performed recently?
GFS returned +22.6% over the past year, beating its 5-year annualized CAGR of +0.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GFS's all-time high price?
GLOBALFOUNDRIES Inc. reached $79.49 on 2022-03-25. The 52-week high is $50.98. Current 1-year return of +22.6% 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.