GLOBALFOUNDRIES Inc. (GFS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -14.8%
- 3M
- +49.9%
- YTD
- +78.6%
- 1Y
- +69.0%
- 3Y
- +1.7%
- 5Y
- +7.2%
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
- +29.0%
GFS Stock Price Trajectory (2021–2026)
As of July 8, 2026, GLOBALFOUNDRIES Inc. (GFS) trades at $65.84, representing a +69.0% return over the past year. The stock has delivered a +42.2% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $92.53 on May 26, 2026. From this peak, GFS has corrected -28.8%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers UMC (+215.6% 1Y), IMOS (+262.0% 1Y), and INTC (+401.8% 1Y), GFS has underperformed the peer group average. Compare GFS vs UMC →
GFS Historical Price Data · from 2021
Rows 1–50 of 1,176| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 66.01 | 67.06 | 63.33 | 65.84 | 4.68M | -4.46% |
| 2026-07-06 | 71.84 | 72.46 | 68.27 | 68.91 | 4.14M | -1.33% |
| 2026-07-02 | 77.47 | 77.59 | 68.49 | 69.84 | 3.79M | -9.57% |
| 2026-07-01 | 76.86 | 80.07 | 76.53 | 77.23 | 3.04M | -6.29% |
| 2026-06-30 | 80.91 | 82.80 | 80.37 | 82.41 | 3.27M | +1.74% |
| 2026-06-29 | 79.70 | 81.67 | 75.58 | 81.00 | 2.88M | +1.53% |
| 2026-06-26 | 81.69 | 81.69 | 78.80 | 79.78 | 0 | -7.36% |
| 2026-06-25 | 87.02 | 88.73 | 82.75 | 86.12 | 2.60M | +2.89% |
| 2026-06-24 | 83.53 | 85.17 | 81.58 | 83.70 | 3.14M | +0.37% |
| 2026-06-23 | 83.75 | 86.41 | 82.38 | 83.39 | 3.44M | -7.00% |
| 2026-06-22 | 88.30 | 90.78 | 88.11 | 89.67 | 3.89M | +4.47% |
| 2026-06-18 | 83.35 | 85.88 | 82.31 | 85.83 | 2.92M | +6.44% |
| 2026-06-17 | 81.98 | 83.73 | 80.41 | 80.64 | 2.36M | +0.90% |
| 2026-06-16 | 83.33 | 84.83 | 79.88 | 79.92 | 2.01M | -4.83% |
| 2026-06-15 | 85.40 | 86.00 | 82.54 | 83.98 | 374K | +3.19% |
| 2026-06-12 | 80.37 | 82.70 | 79.00 | 81.38 | 2.15M | +0.79% |
| 2026-06-11 | 77.00 | 80.79 | 76.19 | 80.74 | 3.21M | +7.91% |
| 2026-06-10 | 75.80 | 77.08 | 73.32 | 74.82 | 3.09M | -0.58% |
| 2026-06-09 | 78.80 | 79.68 | 70.48 | 75.26 | 3.88M | -2.65% |
| 2026-06-08 | 78.77 | 78.95 | 76.68 | 77.31 | 3.08M | +2.36% |
| 2026-06-05 | 82.41 | 82.53 | 75.22 | 75.53 | 6.95M | -10.83% |
| 2026-06-04 | 82.25 | 86.85 | 81.30 | 84.70 | 3.89M | -1.50% |
| 2026-06-03 | 86.50 | 88.50 | 83.31 | 85.99 | 5.31M | +1.64% |
| 2026-06-02 | 81.61 | 85.73 | 80.01 | 84.60 | 5.73M | +5.84% |
| 2026-06-01 | 77.65 | 81.00 | 76.34 | 79.93 | 6.47M | -0.05% |
| 2026-05-29 | 81.03 | 82.79 | 79.27 | 79.97 | 4.98M | -0.82% |
| 2026-05-28 | 81.13 | 82.12 | 79.50 | 80.63 | 9.35M | -0.59% |
| 2026-05-27 | 82.98 | 83.30 | 78.89 | 81.11 | 20.98M | -9.84% |
| 2026-05-26 | 87.64 | 92.53 | 82.85 | 89.96 | 10.49M | +5.04% |
| 2026-05-22 | 85.21 | 89.89 | 85.06 | 85.64 | 11.53M | +5.27% |
| 2026-05-21 | 78.00 | 81.44 | 75.11 | 81.35 | 10.76M | +14.92% |
| 2026-05-20 | 67.71 | 70.82 | 67.23 | 70.79 | 3.26M | +6.16% |
| 2026-05-19 | 67.17 | 68.52 | 65.51 | 66.68 | 2.83M | -1.71% |
| 2026-05-18 | 71.47 | 71.96 | 66.58 | 67.84 | 3.52M | -4.49% |
| 2026-05-15 | 71.51 | 71.81 | 70.07 | 71.03 | 3.23M | -3.81% |
| 2026-05-14 | 74.99 | 75.33 | 72.89 | 73.84 | 2.32M | -1.53% |
| 2026-05-13 | 74.50 | 75.65 | 73.37 | 74.99 | 3.06M | +3.97% |
| 2026-05-12 | 72.90 | 73.37 | 69.77 | 72.13 | 4.17M | -3.81% |
| 2026-05-11 | 75.00 | 76.98 | 73.56 | 74.99 | 3.33M | +1.17% |
| 2026-05-08 | 72.00 | 75.17 | 70.60 | 74.12 | 6.14M | +4.50% |
| 2026-05-07 | 72.14 | 76.37 | 68.93 | 70.93 | 8.76M | -1.89% |
| 2026-05-06 | 75.51 | 75.53 | 69.85 | 72.30 | 7.92M | -2.35% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +69.0% over the past year, beating its 5-year annualized CAGR of +7.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GFS's all-time high price?
GLOBALFOUNDRIES Inc. reached $92.53 on 2026-05-26. The 52-week high is $92.53. Current 1-year return of +69.0% 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.