GLOBALFOUNDRIES Inc. (GFS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +4.4%
- 3M
- -46.5%
- YTD
- +30.1%
- 1Y
- +44.6%
- 3Y
- -5.5%
- 5Y
- +0.7%
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
- +35.6%
GFS Stock Price Trajectory (2021–2026)
As of September 23, 2026, GLOBALFOUNDRIES Inc. (GFS) trades at $47.95, representing a +44.6% return over the past year. The stock has delivered a +3.6% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $92.55 on May 26, 2026. From this peak, GFS has corrected -48.2%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers UMC (+255.0% 1Y), IMOS (+245.3% 1Y), and INTC (+330.7% 1Y), GFS has underperformed the peer group average. Compare GFS vs UMC →
GFS Historical Price Data · from 2021
Rows 1–50 of 1,229| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 48.00 | 49.37 | 47.80 | 47.95 | 4.48M | -1.28% |
| 2026-09-21 | 49.03 | 49.18 | 47.87 | 48.57 | 3.96M | +1.57% |
| 2026-09-18 | 46.28 | 47.85 | 45.25 | 47.82 | 6.46M | +4.32% |
| 2026-09-17 | 44.91 | 47.10 | 44.57 | 45.84 | 6.36M | +6.53% |
| 2026-09-16 | 43.71 | 44.16 | 42.55 | 43.03 | 2.75M | +0.65% |
| 2026-09-15 | 43.58 | 44.41 | 42.15 | 42.75 | 3.91M | -1.81% |
| 2026-09-14 | 44.30 | 45.36 | 43.51 | 43.54 | 3.62M | -7.26% |
| 2026-09-11 | 46.44 | 47.33 | 46.03 | 46.95 | 3.33M | +2.15% |
| 2026-09-10 | 44.77 | 46.29 | 44.66 | 45.96 | 3.03M | +0.02% |
| 2026-09-09 | 45.12 | 46.29 | 45.12 | 45.95 | 3.28M | +1.91% |
| 2026-09-08 | 46.52 | 46.68 | 44.92 | 45.09 | 5.42M | -0.27% |
| 2026-09-04 | 44.88 | 45.62 | 44.53 | 45.21 | 2.63M | +1.53% |
| 2026-09-03 | 43.65 | 44.53 | 42.70 | 44.53 | 4.12M | +1.27% |
| 2026-09-02 | 44.42 | 44.53 | 43.17 | 43.97 | 3.14M | +0.09% |
| 2026-09-01 | 43.91 | 44.47 | 43.34 | 43.93 | 4.06M | -1.70% |
| 2026-08-31 | 44.97 | 45.42 | 44.41 | 44.69 | 3.16M | -0.16% |
| 2026-08-28 | 46.34 | 46.45 | 44.53 | 44.76 | 3.30M | -3.41% |
| 2026-08-27 | 46.75 | 47.04 | 45.62 | 46.34 | 5.07M | +1.47% |
| 2026-08-26 | 45.70 | 46.04 | 45.14 | 45.67 | 4.32M | -0.54% |
| 2026-08-25 | 46.90 | 46.90 | 45.54 | 45.92 | 3.78M | -0.07% |
| 2026-08-24 | 47.02 | 47.17 | 45.45 | 45.95 | 3.68M | -4.37% |
| 2026-08-21 | 48.15 | 48.40 | 46.96 | 48.05 | 2.71M | +1.52% |
| 2026-08-20 | 48.38 | 48.63 | 47.07 | 47.33 | 3.43M | -2.57% |
| 2026-08-19 | 50.78 | 51.00 | 48.09 | 48.58 | 3.38M | -2.65% |
| 2026-08-18 | 51.25 | 51.61 | 49.56 | 49.90 | 3.37M | -6.62% |
| 2026-08-17 | 54.88 | 55.58 | 53.27 | 53.44 | 4.20M | -2.09% |
| 2026-08-14 | 53.12 | 55.06 | 52.56 | 54.58 | 4.01M | +3.59% |
| 2026-08-13 | 52.62 | 53.64 | 52.52 | 52.69 | 3.18M | -0.92% |
| 2026-08-12 | 53.49 | 53.72 | 52.30 | 53.18 | 4.23M | +4.64% |
| 2026-08-11 | 51.00 | 51.82 | 50.44 | 50.82 | 2.82M | +1.54% |
| 2026-08-10 | 55.10 | 55.55 | 50.03 | 50.05 | 6.57M | -7.19% |
| 2026-08-07 | 51.18 | 54.00 | 50.36 | 53.93 | 5.72M | +7.09% |
| 2026-08-06 | 48.54 | 52.04 | 47.55 | 50.36 | 4.95M | +1.82% |
| 2026-08-05 | 48.14 | 52.64 | 48.04 | 49.46 | 7.93M | -4.92% |
| 2026-08-04 | 53.18 | 53.18 | 51.46 | 52.02 | 6.91M | +4.02% |
| 2026-08-03 | 48.05 | 50.73 | 48.00 | 50.01 | 4.08M | +0.04% |
| 2026-07-31 | 52.22 | 53.24 | 49.80 | 49.99 | 4.77M | +0.20% |
| 2026-07-30 | 48.93 | 50.87 | 48.86 | 49.89 | 4.05M | +5.99% |
| 2026-07-29 | 48.98 | 49.97 | 46.39 | 47.07 | 5.86M | -3.98% |
| 2026-07-28 | 50.90 | 51.17 | 48.68 | 49.02 | 4.42M | -7.82% |
| 2026-07-27 | 54.18 | 54.47 | 50.67 | 53.18 | 4.18M | -0.65% |
| 2026-07-24 | 55.93 | 56.74 | 52.96 | 53.53 | 3.82M | -5.94% |
| 2026-07-23 | 57.45 | 58.55 | 56.39 | 56.91 | 2.43M | -2.70% |
| 2026-07-22 | 57.81 | 59.76 | 57.68 | 58.49 | 3.10M | -1.52% |
| 2026-07-21 | 59.50 | 59.91 | 57.82 | 59.39 | 5.44M | +4.54% |
| 2026-07-20 | 58.22 | 59.00 | 56.62 | 56.81 | 2.58M | -1.17% |
| 2026-07-17 | 55.86 | 59.01 | 55.17 | 57.48 | 3.61M | -1.30% |
| 2026-07-16 | 59.05 | 59.41 | 57.05 | 58.24 | 5.75M | -5.16% |
| 2026-07-15 | 64.53 | 64.59 | 59.34 | 61.41 | 3.81M | -3.12% |
| 2026-07-14 | 67.64 | 67.64 | 63.18 | 63.39 | 3.71M | -0.86% |
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 +44.6% over the past year, beating its 5-year annualized CAGR of +0.7%. 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 +44.6% 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.