Globalfoundries Inc. (GFS)
NASDAQ:GFS
Want to see GFS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
67.71
70.83
67.23
70.79
70.79
+6.16%
3,340,066
0.83
May 19, 2026
66.33
68.52
65.51
66.68
66.68
-1.71%
2,881,337
0.72
May 18, 2026
71.47
71.96
66.58
67.84
67.84
-4.49%
3,757,401
0.94
May 15, 2026
71.51
71.82
70.07
71.03
71.03
-3.81%
3,285,054
0.82
May 14, 2026
74.97
75.33
72.89
73.84
73.84
-1.53%
2,325,295
0.59
May 13, 2026
74.50
75.65
73.37
74.99
74.99
+3.94%
3,069,435
0.77
May 12, 2026
72.90
73.37
69.77
72.15
72.15
-3.79%
4,238,124
1.05
May 11, 2026
75.30
76.98
73.56
74.99
74.99
+1.17%
3,348,180
0.82
May 08, 2026
71.99
75.17
70.60
74.12
74.12
+4.50%
6,172,384
1.49
May 07, 2026
72.15
76.37
68.93
70.93
70.93
-1.89%
8,995,798
2.23
May 06, 2026
75.51
75.53
69.83
72.30
72.30
-2.35%
8,078,901
2.04
May 05, 2026
70.00
74.39
68.02
74.04
74.04
+9.28%
9,139,323
2.35
May 04, 2026
68.84
69.30
66.82
67.75
67.75
+4.38%
5,842,304
1.52
May 01, 2026
64.20
65.05
63.36
64.91
64.91
+0.48%
2,033,421
0.53
Apr 30, 2026
63.00
64.86
62.26
64.60
64.60
+2.96%
3,909,799
1.02
Apr 29, 2026
60.69
63.69
60.10
62.74
62.74
+5.46%
4,575,311
1.20
Apr 28, 2026
58.21
59.79
57.93
59.49
59.49
-1.43%
3,230,054
0.85
Apr 27, 2026
61.89
61.98
59.20
60.35
60.35
-2.33%
3,575,108
0.94
Apr 24, 2026
64.72
65.05
61.41
61.79
61.79
+0.41%
4,134,860
1.08
Apr 23, 2026
59.64
63.68
59.27
61.54
61.54
+1.90%
4,659,371
1.22
Apr 22, 2026
60.26
60.54
58.75
60.39
60.39
+1.93%
3,001,014
0.78
Apr 21, 2026
59.67
60.98
58.40
59.25
59.25
+0.83%
5,687,053
1.49
Apr 20, 2026
58.44
60.07
56.65
58.76
58.76
+7.32%
8,783,080
2.32
Apr 17, 2026
52.06
54.98
52.00
54.75
54.75
+8.65%
5,077,777
1.33
Apr 16, 2026
48.71
51.01
48.50
50.39
50.39
+4.31%
3,817,261
1.02
Apr 15, 2026
48.31
48.85
47.37
48.31
48.31
-0.21%
2,643,679
0.70
Apr 14, 2026
49.35
49.37
48.25
48.41
48.41
-1.26%
2,289,179
0.60
Apr 13, 2026
48.59
49.58
48.11
49.03
49.03
+0.20%
1,626,280
0.42
Apr 10, 2026
49.33
50.11
48.75
48.93
48.93
+0.47%
2,596,447
0.67
Apr 09, 2026
47.60
49.25
47.12
48.70
48.70
+1.88%
2,928,006
0.76
Apr 08, 2026
46.13
47.96
45.69
47.80
47.80
+8.81%
3,876,620
1.01
Apr 07, 2026
43.51
44.00
42.41
43.93
43.93
+0.73%
1,665,091
0.43
Apr 06, 2026
43.81
44.84
42.78
43.61
43.61
-0.32%
1,880,478
0.48
Apr 03, 2026
42.96
44.52
42.60
43.75
43.75
0.00%
0
0.00
Apr 02, 2026
42.96
44.52
42.60
43.75
43.75
-1.11%
2,431,072
0.61
Apr 01, 2026
45.04
45.75
43.87
44.24
44.24
-0.54%
3,427,288
0.86
Mar 31, 2026
42.07
44.71
41.89
44.48
44.48
+7.49%
3,373,108
0.86
Mar 30, 2026
43.49
44.01
40.54
41.38
41.38
-3.63%
4,483,683
1.16
Mar 27, 2026
43.78
44.43
42.62
42.94
42.94
-3.66%
2,017,567
0.52
Mar 26, 2026
45.99
46.49
44.42
44.57
44.57
-4.64%
2,359,231
0.61
Mar 25, 2026
46.72
47.76
46.44
46.74
46.74
+1.43%
3,997,895
1.03
Mar 24, 2026
43.33
46.94
43.28
46.08
46.08
+4.82%
4,034,655
1.06
Mar 23, 2026
44.49
44.58
43.50
43.96
43.96
+2.04%
2,440,307
0.65
Mar 20, 2026
43.06
44.38
42.65
43.08
43.08
-0.65%
8,013,606
2.17
Mar 19, 2026
41.57
43.39
41.10
43.36
43.36
+2.10%
5,053,349
1.37
Mar 18, 2026
43.25
43.45
42.44
42.47
42.47
-1.80%
3,449,825
0.77
Mar 17, 2026
43.58
44.75
43.02
43.25
43.25
-1.19%
3,631,730
0.81
Mar 16, 2026
42.98
44.16
42.40
43.77
43.77
+4.56%
5,680,386
1.28
Mar 13, 2026
41.85
42.26
41.21
41.86
41.86
+0.65%
4,908,075
1.11
Mar 12, 2026
42.37
43.24
41.00
41.59
41.59
-5.67%
16,817,609
3.97
Rows: