GLOBALFOUNDRIES Inc. (GFS) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
GFS Historical Performance
Short-Term Returns
GFS Stock Price Trajectory (2021–2026)
As of May 6, 2026, GLOBALFOUNDRIES Inc. (GFS) trades at $74.04, representing a +106.4% return over the past year. The stock has delivered a +59.6% total return over five years (+9.8% CAGR), 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 -6.9%, currently trading 84% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers UMC (+89.3% 1Y), IMOS (+207.2% 1Y), and INTC (+433.7% 1Y), GFS has underperformed the peer group average. Compare GFS vs UMC →
GFS Historical Price Data (2021–2026)
Showing 30 of 1,134 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 69.89 | 74.36 | 68.02 | 74.04 | 8.38M | +9.28% |
| 2026-05-04 | 68.84 | 69.30 | 66.82 | 67.75 | 5.69M | +4.38% |
| 2026-05-01 | 64.22 | 65.04 | 63.36 | 64.91 | 2.00M | +0.48% |
| 2026-04-30 | 63.00 | 64.86 | 62.26 | 64.60 | 3.90M | +2.96% |
| 2026-04-29 | 60.69 | 63.69 | 60.10 | 62.74 | 4.57M | +5.46% |
| 2026-04-28 | 58.21 | 59.79 | 57.93 | 59.49 | 3.21M | -1.43% |
| 2026-04-27 | 61.89 | 61.98 | 59.20 | 60.35 | 3.44M | -2.33% |
| 2026-04-24 | 64.72 | 65.05 | 61.41 | 61.79 | 4.00M | +0.41% |
| 2026-04-23 | 59.63 | 63.68 | 59.27 | 61.54 | 4.63M | +1.90% |
| 2026-04-22 | 60.26 | 60.55 | 58.75 | 60.39 | 2.78M | +1.93% |
| 2026-04-21 | 59.67 | 60.95 | 58.40 | 59.24 | 5.68M | +0.83% |
| 2026-04-20 | 58.45 | 60.07 | 56.65 | 58.76 | 8.44M | +7.32% |
| 2026-04-17 | 52.06 | 54.98 | 52.00 | 54.75 | 5.07M | +8.65% |
| 2026-04-16 | 48.75 | 51.01 | 48.50 | 50.39 | 3.80M | +4.31% |
| 2026-04-15 | 48.31 | 48.85 | 47.37 | 48.31 | 2.62M | -0.21% |
| 2026-04-14 | 49.23 | 49.37 | 48.25 | 48.41 | 2.27M | -1.26% |
| 2026-04-13 | 48.42 | 49.58 | 48.11 | 49.03 | 1.63M | +0.20% |
| 2026-04-10 | 49.32 | 50.10 | 48.75 | 48.93 | 2.57M | +0.47% |
| 2026-04-09 | 47.25 | 49.25 | 47.12 | 48.70 | 2.93M | +1.88% |
| 2026-04-08 | 46.55 | 47.94 | 45.70 | 47.80 | 3.88M | +8.81% |
| 2026-04-07 | 43.51 | 43.98 | 42.41 | 43.93 | 1.59M | +0.73% |
| 2026-04-06 | 43.70 | 44.83 | 42.78 | 43.61 | 1.83M | -0.32% |
| 2026-04-02 | 43.01 | 44.52 | 42.60 | 43.75 | 1.77M | -1.11% |
| 2026-04-01 | 45.04 | 45.74 | 43.87 | 44.24 | 3.06M | -0.54% |
| 2026-03-31 | 42.00 | 44.70 | 41.89 | 44.48 | 3.35M | +7.49% |
| 2026-03-30 | 43.58 | 44.01 | 40.54 | 41.38 | 4.39M | -3.63% |
| 2026-03-27 | 43.51 | 44.37 | 42.62 | 42.94 | 1.97M | -3.66% |
| 2026-03-26 | 45.99 | 46.49 | 44.42 | 44.57 | 2.32M | -4.64% |
| 2026-03-25 | 46.71 | 47.76 | 46.46 | 46.74 | 3.95M | +1.43% |
| 2026-03-24 | 43.33 | 46.94 | 43.28 | 46.08 | 3.76M | +4.75% |
Full GFS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See GFS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GFS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GFS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonGFS — Frequently Asked Questions
Quick answers to the most common questions about buying GFS stock.
How has GFS stock performed recently?
GFS returned +106.4% over the past year, beating its 5-year annualized CAGR of +9.8%. 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 $74.36. Current 1-year return of +106.4% 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.