GLOBALFOUNDRIES Inc. (GFS) stock
GFSNasdaqSemiconductors & Related DevicesFiscal year ends December 31
$41.90−3.95 (-8.62%)
Close on Oct 30, 2026Market cap $23.29BP/E 33.0Yield –
Price history
Globalfoundries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.90
-8.62% on the day
52-week range
$32.02 – $92.55
-54.7% from the high
Change over 52 weeks
+16.2%
From $36.06 on Oct 30, 2025
Average volume
4.36M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $43.05 | $43.29 | $40.80 | $41.90 | -8.62% | 5,311,161 |
| Oct 29, 2026 | $45.36 | $46.46 | $45.01 | $45.85 | -0.56% | 2,849,955 |
| Oct 28, 2026 | $47.14 | $47.20 | $45.18 | $46.11 | -1.26% | 5,433,240 |
| Oct 27, 2026 | $45.66 | $46.83 | $45.34 | $46.70 | +3.78% | 2,809,058 |
| Oct 26, 2026 | $44.59 | $46.00 | $43.72 | $45.00 | +1.37% | 3,293,265 |
| Oct 23, 2026 | $43.37 | $44.64 | $42.80 | $44.39 | +2.35% | 3,417,368 |
| Oct 22, 2026 | $46.26 | $46.33 | $43.12 | $43.37 | -9.08% | 7,033,271 |
| Oct 21, 2026 | $47.52 | $49.06 | $47.03 | $47.70 | +1.47% | 7,294,529 |
| Oct 20, 2026 | $45.45 | $48.44 | $45.12 | $47.01 | +1.95% | 6,200,148 |
| Oct 19, 2026 | $48.10 | $48.53 | $45.70 | $46.11 | -1.22% | 7,232,105 |
| Oct 16, 2026 | $48.00 | $48.56 | $46.57 | $46.68 | -4.27% | 6,123,512 |
| Oct 15, 2026 | $46.90 | $48.87 | $45.61 | $48.76 | -0.37% | 8,583,736 |
| Oct 14, 2026 | $47.88 | $49.80 | $47.28 | $48.94 | +4.80% | 13,788,910 |
| Oct 13, 2026 | $47.04 | $48.44 | $46.22 | $46.70 | -3.39% | 4,959,307 |
| Oct 12, 2026 | $47.50 | $48.98 | $46.82 | $48.34 | +0.21% | 7,726,150 |
| Oct 9, 2026 | $50.41 | $50.90 | $47.55 | $48.24 | -2.27% | 5,936,832 |
| Oct 8, 2026 | $49.24 | $51.45 | $47.68 | $49.36 | +2.68% | 10,473,410 |
| Oct 7, 2026 | $47.27 | $48.21 | $47.18 | $48.07 | -1.15% | 2,976,406 |
| Oct 6, 2026 | $48.83 | $49.47 | $48.50 | $48.63 | +0.14% | 2,416,821 |
| Oct 5, 2026 | $48.91 | $49.20 | $47.50 | $48.56 | -3.21% | 4,463,852 |
| Oct 2, 2026 | $50.00 | $50.99 | $49.83 | $50.17 | +3.06% | 3,652,041 |
| Oct 1, 2026 | $47.92 | $48.99 | $47.61 | $48.68 | +1.59% | 2,341,161 |
| Sep 30, 2026 | $48.24 | $48.59 | $47.43 | $47.92 | +0.13% | 2,270,304 |
| Sep 29, 2026 | $48.50 | $48.88 | $47.60 | $47.86 | +0.17% | 2,275,577 |
| Sep 28, 2026 | $48.83 | $49.06 | $46.64 | $47.78 | -2.49% | 3,190,686 |
| Sep 25, 2026 | $47.49 | $49.43 | $47.12 | $49.00 | +4.14% | 4,944,461 |
| Sep 24, 2026 | $45.56 | $47.08 | $45.39 | $47.05 | +1.36% | 4,730,971 |
| Sep 23, 2026 | $47.44 | $47.90 | $46.35 | $46.42 | -3.19% | 3,271,533 |
| Sep 22, 2026 | $48.00 | $49.37 | $47.80 | $47.95 | -1.28% | 4,503,863 |
| Sep 21, 2026 | $49.04 | $49.18 | $47.87 | $48.57 | +1.57% | 3,973,346 |
| Sep 18, 2026 | $46.20 | $47.87 | $45.25 | $47.82 | +4.32% | 6,585,935 |
| Sep 17, 2026 | $44.87 | $47.10 | $44.56 | $45.84 | +6.53% | 6,389,571 |
| Sep 16, 2026 | $43.91 | $44.16 | $42.56 | $43.03 | +0.65% | 2,753,396 |
| Sep 15, 2026 | $43.58 | $44.41 | $42.15 | $42.75 | -1.81% | 3,913,795 |
| Sep 14, 2026 | $44.37 | $45.36 | $43.51 | $43.54 | -7.26% | 3,999,499 |
| Sep 11, 2026 | $46.44 | $47.33 | $46.03 | $46.95 | +2.15% | 3,701,201 |
| Sep 10, 2026 | $44.83 | $46.30 | $44.64 | $45.96 | +0.02% | 3,032,107 |
| Sep 9, 2026 | $45.09 | $46.34 | $45.00 | $45.95 | +1.91% | 3,286,239 |
| Sep 8, 2026 | $46.30 | $46.69 | $44.90 | $45.09 | -0.27% | 5,479,391 |
| Sep 4, 2026 | $44.88 | $45.62 | $44.53 | $45.21 | +1.53% | 2,637,373 |
| Sep 3, 2026 | $43.24 | $44.53 | $42.70 | $44.53 | +1.27% | 4,325,686 |
| Sep 2, 2026 | $44.42 | $44.53 | $43.17 | $43.97 | +0.09% | 3,416,496 |
| Sep 1, 2026 | $43.88 | $44.47 | $43.26 | $43.93 | -1.70% | 4,066,395 |
| Aug 31, 2026 | $44.98 | $45.42 | $44.39 | $44.69 | -0.16% | 3,385,823 |
| Aug 28, 2026 | $46.34 | $46.45 | $44.53 | $44.76 | -3.41% | 3,311,319 |
| Aug 27, 2026 | $46.75 | $47.12 | $45.62 | $46.34 | +1.47% | 5,080,748 |
| Aug 26, 2026 | $45.71 | $46.04 | $45.11 | $45.67 | -0.54% | 4,575,739 |
| Aug 25, 2026 | $46.90 | $46.90 | $45.54 | $45.92 | -0.07% | 3,785,471 |
| Aug 24, 2026 | $47.02 | $47.17 | $45.45 | $45.95 | -4.37% | 3,684,500 |
| Aug 21, 2026 | $48.15 | $48.40 | $46.96 | $48.05 | +1.52% | 2,712,431 |
| Aug 20, 2026 | $48.38 | $48.63 | $47.07 | $47.33 | -2.57% | 3,433,896 |
| Aug 19, 2026 | $50.78 | $51.00 | $48.09 | $48.58 | -2.65% | 3,380,894 |
| Aug 18, 2026 | $51.25 | $51.61 | $49.56 | $49.90 | -6.62% | 3,373,190 |
| Aug 17, 2026 | $54.88 | $55.58 | $53.27 | $53.44 | -2.09% | 4,197,887 |
| Aug 14, 2026 | $53.12 | $55.06 | $52.56 | $54.58 | +3.59% | 4,007,408 |
| Aug 13, 2026 | $52.62 | $53.64 | $52.52 | $52.69 | -0.92% | 3,182,100 |
| Aug 12, 2026 | $53.49 | $53.72 | $52.30 | $53.18 | +4.64% | 4,225,244 |
| Aug 11, 2026 | $51.00 | $51.82 | $50.44 | $50.82 | +1.54% | 2,817,894 |
| Aug 10, 2026 | $55.10 | $55.55 | $50.03 | $50.05 | -7.19% | 6,570,748 |
| Aug 7, 2026 | $51.18 | $54.00 | $50.36 | $53.93 | +7.09% | 5,722,533 |
| Aug 6, 2026 | $48.54 | $52.04 | $47.55 | $50.36 | +1.82% | 4,949,836 |
| Aug 5, 2026 | $48.14 | $52.64 | $48.04 | $49.46 | -4.92% | 7,927,205 |
| Aug 4, 2026 | $53.18 | $53.18 | $51.46 | $52.02 | +4.02% | 6,911,411 |
| Aug 3, 2026 | $48.05 | $50.73 | $48.00 | $50.01 | +0.04% | 4,079,543 |
| Jul 31, 2026 | $52.22 | $53.24 | $49.80 | $49.99 | +0.20% | 4,768,575 |
| Jul 30, 2026 | $48.93 | $50.87 | $48.86 | $49.89 | +5.99% | 4,054,480 |
| Jul 29, 2026 | $48.98 | $49.97 | $46.39 | $47.07 | -3.98% | 5,862,311 |
| Jul 28, 2026 | $50.90 | $51.17 | $48.68 | $49.02 | -7.82% | 4,422,697 |
| Jul 27, 2026 | $54.18 | $54.47 | $50.67 | $53.18 | -0.65% | 4,184,125 |
| Jul 24, 2026 | $55.93 | $56.74 | $52.96 | $53.53 | -5.94% | 3,817,402 |
| Jul 23, 2026 | $57.45 | $58.55 | $56.39 | $56.91 | -2.70% | 2,427,443 |
| Jul 22, 2026 | $57.81 | $59.76 | $57.68 | $58.49 | -1.52% | 3,104,925 |
| Jul 21, 2026 | $59.50 | $59.91 | $57.82 | $59.39 | +4.54% | 5,438,151 |
| Jul 20, 2026 | $58.22 | $59.00 | $56.62 | $56.81 | -1.17% | 2,577,222 |
| Jul 17, 2026 | $55.86 | $59.01 | $55.17 | $57.48 | -1.30% | 3,613,730 |
| Jul 16, 2026 | $59.05 | $59.41 | $57.05 | $58.24 | -5.16% | 5,746,765 |
| Jul 15, 2026 | $64.53 | $64.59 | $59.34 | $61.41 | -3.12% | 3,805,196 |
| Jul 14, 2026 | $67.64 | $67.64 | $63.18 | $63.39 | -0.86% | 3,712,704 |
| Jul 13, 2026 | $67.01 | $67.50 | $63.86 | $63.94 | -7.29% | 2,403,565 |
| Jul 10, 2026 | $68.00 | $69.87 | $67.97 | $68.97 | -1.06% | 1,382,095 |
| Jul 9, 2026 | $70.90 | $72.16 | $69.41 | $69.71 | +2.56% | 1,917,520 |
| Jul 8, 2026 | $65.62 | $68.32 | $65.51 | $67.97 | +3.24% | 2,354,913 |
| Jul 7, 2026 | $66.01 | $67.06 | $63.33 | $65.84 | -4.46% | 4,682,537 |
| Jul 6, 2026 | $71.84 | $72.46 | $68.27 | $68.91 | -1.33% | 4,149,538 |
| Jul 2, 2026 | $77.47 | $77.59 | $68.49 | $69.84 | -9.57% | 3,796,915 |
| Jul 1, 2026 | $76.87 | $80.07 | $76.53 | $77.23 | -6.29% | 3,043,389 |
| Jun 30, 2026 | $80.88 | $82.80 | $80.37 | $82.41 | +1.74% | 3,289,202 |
| Jun 29, 2026 | $79.55 | $81.67 | $75.58 | $81.00 | +1.53% | 2,918,146 |
| Jun 26, 2026 | $81.69 | $81.69 | $78.80 | $79.78 | -7.36% | 3,610,665 |
| Jun 25, 2026 | $87.02 | $88.74 | $82.75 | $86.12 | +2.89% | 2,616,360 |
| Jun 24, 2026 | $83.53 | $85.17 | $81.58 | $83.70 | +0.37% | 3,230,952 |
| Jun 23, 2026 | $83.75 | $86.41 | $82.38 | $83.39 | -7.00% | 3,462,360 |
| Jun 22, 2026 | $88.38 | $90.78 | $88.11 | $89.67 | +4.47% | 3,910,170 |
| Jun 18, 2026 | $83.42 | $85.92 | $82.31 | $85.83 | +6.44% | 2,977,566 |
| Jun 17, 2026 | $81.99 | $83.73 | $80.41 | $80.64 | +0.90% | 2,404,742 |
| Jun 16, 2026 | $83.33 | $84.87 | $79.85 | $79.92 | -4.83% | 2,022,486 |
| Jun 15, 2026 | $85.40 | $86.00 | $82.54 | $83.98 | +3.19% | 2,067,109 |
| Jun 12, 2026 | $80.37 | $82.71 | $79.00 | $81.38 | +0.79% | 2,158,931 |
| Jun 11, 2026 | $77.00 | $80.82 | $76.19 | $80.74 | +7.91% | 3,241,188 |
| Jun 10, 2026 | $75.26 | $77.08 | $73.32 | $74.82 | -0.58% | 3,165,407 |
| Jun 9, 2026 | $78.80 | $79.68 | $70.49 | $75.26 | -2.65% | 3,948,979 |
| Jun 8, 2026 | $78.77 | $78.95 | $76.68 | $77.31 | +2.36% | 3,127,304 |
| Jun 5, 2026 | $82.00 | $82.54 | $75.22 | $75.53 | -10.83% | 7,048,614 |
| Jun 4, 2026 | $81.78 | $86.85 | $81.30 | $84.70 | -1.50% | 3,913,624 |
| Jun 3, 2026 | $86.50 | $88.50 | $83.31 | $85.99 | +1.64% | 5,398,967 |
| Jun 2, 2026 | $81.61 | $85.74 | $80.01 | $84.60 | +5.84% | 5,781,351 |
| Jun 1, 2026 | $77.65 | $81.00 | $76.34 | $79.93 | -0.05% | 6,510,007 |
| May 29, 2026 | $81.03 | $82.79 | $79.27 | $79.97 | -0.82% | 5,892,303 |
| May 28, 2026 | $81.13 | $82.12 | $79.50 | $80.63 | -0.59% | 9,601,527 |
| May 27, 2026 | $82.89 | $83.30 | $78.89 | $81.11 | -9.84% | 21,664,940 |
| May 26, 2026 | $87.64 | $92.55 | $82.85 | $89.96 | +5.04% | 11,488,300 |
| May 22, 2026 | $85.68 | $89.90 | $85.06 | $85.64 | +5.27% | 11,819,760 |
| May 21, 2026 | $78.07 | $81.46 | $75.11 | $81.35 | +14.92% | 11,010,370 |
| May 20, 2026 | $67.71 | $70.83 | $67.23 | $70.79 | +6.16% | 3,340,066 |
| May 19, 2026 | $66.33 | $68.52 | $65.51 | $66.68 | -1.71% | 2,881,337 |
| May 18, 2026 | $71.47 | $71.96 | $66.58 | $67.84 | -4.49% | 3,757,401 |
| May 15, 2026 | $71.51 | $71.82 | $70.07 | $71.03 | -3.81% | 3,285,054 |
| May 14, 2026 | $74.97 | $75.33 | $72.89 | $73.84 | -1.53% | 2,325,295 |
| May 13, 2026 | $74.50 | $75.65 | $73.37 | $74.99 | +3.94% | 3,069,435 |
| May 12, 2026 | $72.90 | $73.37 | $69.77 | $72.15 | -3.79% | 4,238,124 |
| May 11, 2026 | $75.30 | $76.98 | $73.56 | $74.99 | +1.17% | 3,355,534 |
| May 8, 2026 | $71.99 | $75.17 | $70.60 | $74.12 | +4.50% | 6,172,384 |
| May 7, 2026 | $72.15 | $76.37 | $68.93 | $70.93 | -1.89% | 8,995,798 |
| May 6, 2026 | $75.51 | $75.53 | $69.83 | $72.30 | -2.35% | 8,078,901 |
| May 5, 2026 | $70.00 | $74.39 | $68.02 | $74.04 | +9.28% | 9,139,323 |
| May 4, 2026 | $68.84 | $69.30 | $66.82 | $67.75 | +4.38% | 5,842,304 |
| May 1, 2026 | $64.20 | $65.05 | $63.36 | $64.91 | +0.48% | 2,033,421 |
| Apr 30, 2026 | $63.00 | $64.86 | $62.26 | $64.60 | +2.96% | 3,909,799 |
| Apr 29, 2026 | $60.69 | $63.69 | $60.10 | $62.74 | +5.46% | 4,584,687 |
| Apr 28, 2026 | $58.21 | $59.79 | $57.93 | $59.49 | -1.43% | 3,230,054 |
| Apr 27, 2026 | $61.89 | $61.98 | $59.20 | $60.35 | -2.33% | 3,575,108 |
| Apr 24, 2026 | $64.72 | $65.05 | $61.41 | $61.79 | +0.41% | 4,134,860 |
| Apr 23, 2026 | $59.64 | $63.68 | $59.27 | $61.54 | +1.90% | 4,659,371 |
| Apr 22, 2026 | $60.26 | $60.54 | $58.75 | $60.39 | +1.93% | 3,001,014 |
| Apr 21, 2026 | $59.67 | $60.98 | $58.40 | $59.25 | +0.83% | 5,687,053 |
| Apr 20, 2026 | $58.44 | $60.07 | $56.65 | $58.76 | +7.32% | 8,783,080 |
| Apr 17, 2026 | $52.06 | $54.98 | $52.00 | $54.75 | +8.65% | 5,077,777 |
| Apr 16, 2026 | $48.71 | $51.01 | $48.50 | $50.39 | +4.31% | 3,817,261 |
| Apr 15, 2026 | $48.31 | $48.85 | $47.37 | $48.31 | -0.21% | 2,643,679 |
| Apr 14, 2026 | $49.35 | $49.37 | $48.25 | $48.41 | -1.26% | 2,289,179 |
| Apr 13, 2026 | $48.59 | $49.58 | $48.11 | $49.03 | +0.20% | 1,626,280 |
| Apr 10, 2026 | $49.33 | $50.11 | $48.75 | $48.93 | +0.47% | 2,596,447 |
| Apr 9, 2026 | $47.60 | $49.25 | $47.12 | $48.70 | +1.88% | 2,928,006 |
| Apr 8, 2026 | $46.13 | $47.96 | $45.69 | $47.80 | +8.81% | 3,877,980 |
| Apr 7, 2026 | $43.51 | $44.00 | $42.41 | $43.93 | +0.73% | 1,665,091 |
| Apr 6, 2026 | $43.81 | $44.84 | $42.78 | $43.61 | -0.32% | 1,880,478 |
| Apr 2, 2026 | $42.96 | $44.52 | $42.60 | $43.75 | -1.11% | 2,431,072 |
| Apr 1, 2026 | $45.04 | $45.75 | $43.87 | $44.24 | -0.54% | 3,427,288 |
| Mar 31, 2026 | $42.07 | $44.71 | $41.89 | $44.48 | +7.49% | 3,373,108 |
| Mar 30, 2026 | $43.49 | $44.01 | $40.54 | $41.38 | -3.63% | 4,483,683 |
| Mar 27, 2026 | $43.78 | $44.43 | $42.62 | $42.94 | -3.66% | 2,019,082 |
| Mar 26, 2026 | $45.99 | $46.49 | $44.42 | $44.57 | -4.64% | 2,360,241 |
| Mar 25, 2026 | $46.72 | $47.76 | $46.44 | $46.74 | +1.43% | 4,000,885 |
| Mar 24, 2026 | $43.33 | $46.94 | $43.28 | $46.08 | +4.82% | 4,041,222 |
| Mar 23, 2026 | $44.49 | $44.58 | $43.50 | $43.96 | +2.04% | 2,442,938 |
| Mar 20, 2026 | $43.06 | $44.38 | $42.65 | $43.08 | -0.65% | 8,014,761 |
| Mar 19, 2026 | $41.57 | $43.39 | $41.10 | $43.36 | +2.10% | 5,059,718 |
| Mar 18, 2026 | $43.25 | $43.45 | $42.44 | $42.47 | -1.80% | 3,450,764 |
| Mar 17, 2026 | $43.58 | $44.75 | $43.02 | $43.25 | -1.19% | 3,631,885 |
| Mar 16, 2026 | $42.98 | $44.16 | $42.40 | $43.77 | +4.56% | 5,681,112 |
| Mar 13, 2026 | $41.85 | $42.26 | $41.21 | $41.86 | +0.65% | 4,908,506 |
| Mar 12, 2026 | $42.37 | $43.24 | $41.00 | $41.59 | -5.67% | 16,821,770 |
| Mar 11, 2026 | $47.10 | $47.55 | $42.82 | $44.09 | -5.45% | 3,750,794 |
| Mar 10, 2026 | $47.24 | $48.25 | $46.54 | $46.63 | -1.58% | 2,515,508 |
| Mar 9, 2026 | $45.85 | $47.42 | $44.52 | $47.38 | +1.07% | 4,085,588 |
| Mar 6, 2026 | $47.35 | $47.87 | $46.28 | $46.88 | -3.00% | 2,643,538 |
| Mar 5, 2026 | $47.63 | $50.15 | $46.83 | $48.33 | +1.60% | 3,833,574 |
| Mar 4, 2026 | $47.81 | $48.20 | $46.50 | $47.57 | +0.74% | 2,370,694 |
| Mar 3, 2026 | $48.06 | $48.23 | $46.75 | $47.22 | -5.31% | 3,089,000 |
| Mar 2, 2026 | $46.59 | $50.06 | $46.02 | $49.87 | +4.88% | 3,854,626 |
| Feb 27, 2026 | $45.90 | $47.59 | $45.50 | $47.55 | +1.34% | 2,837,113 |
| Feb 26, 2026 | $48.80 | $48.96 | $45.72 | $46.92 | -3.97% | 4,284,347 |
| Feb 25, 2026 | $47.70 | $48.98 | $47.63 | $48.86 | +2.60% | 2,809,809 |
| Feb 24, 2026 | $46.92 | $47.92 | $46.84 | $47.62 | +3.16% | 3,104,381 |
| Feb 23, 2026 | $45.78 | $46.62 | $45.57 | $46.16 | -0.06% | 2,202,839 |
| Feb 20, 2026 | $45.23 | $47.17 | $45.20 | $46.19 | +1.65% | 2,504,050 |
| Feb 19, 2026 | $46.33 | $46.87 | $45.30 | $45.44 | -2.38% | 2,443,806 |
| Feb 18, 2026 | $48.28 | $48.69 | $46.10 | $46.55 | -3.46% | 3,017,724 |
| Feb 17, 2026 | $48.93 | $49.37 | $47.31 | $48.22 | -1.57% | 3,838,742 |
| Feb 13, 2026 | $47.96 | $49.99 | $47.76 | $48.99 | +0.60% | 3,708,370 |
| Feb 12, 2026 | $49.24 | $50.98 | $48.01 | $48.70 | -0.08% | 7,396,262 |
| Feb 11, 2026 | $43.69 | $48.88 | $43.20 | $48.74 | +16.32% | 7,701,319 |
| Feb 10, 2026 | $43.70 | $43.95 | $41.67 | $41.90 | -3.73% | 8,093,069 |
| Feb 9, 2026 | $42.91 | $43.67 | $42.62 | $43.53 | +1.43% | 3,476,271 |
| Feb 6, 2026 | $41.07 | $43.06 | $41.00 | $42.91 | +4.74% | 3,352,225 |
| Feb 5, 2026 | $40.46 | $41.10 | $40.00 | $40.97 | -0.32% | 3,950,888 |
| Feb 4, 2026 | $40.69 | $41.80 | $40.26 | $41.10 | +1.01% | 2,544,847 |
| Feb 3, 2026 | $42.24 | $42.34 | $39.18 | $40.69 | -3.53% | 3,068,006 |
| Feb 2, 2026 | $41.49 | $42.80 | $41.40 | $42.18 | -0.05% | 2,687,943 |
| Jan 30, 2026 | $43.94 | $44.26 | $41.84 | $42.20 | -5.08% | 2,703,340 |
| Jan 29, 2026 | $45.37 | $45.84 | $43.33 | $44.46 | -2.90% | 3,494,886 |
| Jan 28, 2026 | $47.90 | $48.01 | $45.32 | $45.79 | -3.42% | 3,739,571 |
| Jan 27, 2026 | $46.12 | $48.57 | $46.09 | $47.41 | +7.21% | 5,961,606 |
| Jan 26, 2026 | $43.51 | $44.66 | $43.13 | $44.22 | +3.20% | 3,493,485 |
| Jan 23, 2026 | $45.01 | $45.04 | $42.72 | $42.85 | -4.79% | 4,317,371 |
| Jan 22, 2026 | $46.50 | $46.58 | $44.69 | $45.01 | -1.93% | 3,998,964 |
| Jan 21, 2026 | $44.37 | $46.66 | $44.12 | $45.89 | +5.20% | 6,837,448 |
| Jan 20, 2026 | $40.20 | $44.24 | $40.13 | $43.62 | +5.77% | 7,070,998 |
| Jan 16, 2026 | $42.08 | $42.36 | $41.19 | $41.24 | -0.70% | 3,420,048 |
| Jan 15, 2026 | $42.06 | $42.73 | $41.44 | $41.53 | +0.44% | 4,342,779 |
| Jan 14, 2026 | $40.87 | $42.43 | $40.68 | $41.35 | +1.17% | 4,489,916 |
| Jan 13, 2026 | $39.93 | $41.90 | $39.41 | $40.87 | +2.46% | 4,070,649 |
| Jan 12, 2026 | $39.57 | $40.71 | $38.96 | $39.89 | +0.38% | 2,937,541 |
| Jan 9, 2026 | $39.02 | $40.12 | $38.85 | $39.74 | +2.13% | 1,905,299 |
| Jan 8, 2026 | $39.92 | $40.03 | $38.68 | $38.91 | -4.16% | 2,300,179 |
| Jan 7, 2026 | $39.20 | $40.64 | $39.00 | $40.60 | +3.02% | 4,818,132 |
| Jan 6, 2026 | $37.53 | $39.75 | $37.53 | $39.41 | +6.14% | 4,477,698 |
| Jan 5, 2026 | $37.49 | $38.13 | $37.07 | $37.13 | +0.71% | 2,964,772 |
| Jan 2, 2026 | $35.54 | $36.99 | $35.36 | $36.87 | +5.58% | 3,407,371 |
| Dec 31, 2025 | $35.54 | $35.70 | $34.88 | $34.92 | -3.31% | 2,226,238 |
| Dec 30, 2025 | $36.09 | $36.52 | $36.08 | $36.12 | +0.74% | 2,070,746 |
| Dec 29, 2025 | $35.45 | $35.94 | $35.45 | $35.85 | +0.11% | 2,619,785 |
| Dec 26, 2025 | $35.90 | $35.98 | $35.32 | $35.81 | +0.17% | 3,039,152 |
| Dec 24, 2025 | $35.91 | $35.94 | $35.56 | $35.75 | -0.11% | 1,013,683 |
| Dec 23, 2025 | $36.28 | $36.54 | $35.78 | $35.79 | -1.73% | 2,832,432 |
| Dec 22, 2025 | $36.75 | $37.29 | $36.00 | $36.42 | -0.57% | 4,704,743 |
| Dec 19, 2025 | $36.15 | $37.01 | $36.06 | $36.63 | +1.27% | 52,580,270 |
| Dec 18, 2025 | $36.83 | $37.00 | $35.99 | $36.17 | -0.22% | 4,097,517 |
| Dec 17, 2025 | $37.05 | $37.31 | $36.12 | $36.25 | -2.24% | 3,405,041 |
| Dec 16, 2025 | $36.95 | $37.33 | $36.29 | $37.08 | -0.43% | 3,466,076 |
| Dec 15, 2025 | $39.16 | $39.18 | $37.11 | $37.24 | -3.85% | 5,225,348 |
| Dec 12, 2025 | $39.95 | $40.13 | $38.56 | $38.73 | -3.13% | 4,228,868 |
| Dec 11, 2025 | $40.08 | $40.18 | $39.14 | $39.98 | -1.09% | 3,636,306 |
| Dec 10, 2025 | $39.84 | $40.62 | $39.57 | $40.42 | +1.15% | 2,648,220 |
| Dec 9, 2025 | $39.79 | $40.64 | $39.49 | $39.96 | +0.10% | 2,535,628 |
| Dec 8, 2025 | $39.35 | $39.94 | $38.80 | $39.92 | +2.49% | 2,984,908 |
| Dec 5, 2025 | $38.00 | $39.69 | $37.98 | $38.95 | +3.65% | 3,391,951 |
| Dec 4, 2025 | $37.95 | $37.98 | $37.32 | $37.58 | -1.34% | 2,069,375 |
| Dec 3, 2025 | $37.10 | $38.14 | $37.02 | $38.09 | +2.59% | 2,108,031 |
| Dec 2, 2025 | $35.96 | $37.34 | $35.74 | $37.13 | +3.48% | 2,689,005 |
| Dec 1, 2025 | $35.37 | $36.25 | $35.31 | $35.88 | +0.11% | 2,654,433 |
| Nov 28, 2025 | $35.27 | $35.85 | $35.10 | $35.84 | +1.62% | 1,313,975 |
| Nov 26, 2025 | $34.50 | $35.55 | $34.33 | $35.27 | +1.94% | 2,352,368 |
| Nov 25, 2025 | $34.26 | $34.66 | $33.78 | $34.60 | -0.12% | 2,288,232 |
| Nov 24, 2025 | $33.98 | $34.92 | $33.79 | $34.64 | +1.91% | 2,479,041 |
| Nov 21, 2025 | $32.33 | $34.40 | $32.21 | $33.99 | +5.43% | 2,748,959 |
| Nov 20, 2025 | $33.16 | $33.80 | $32.02 | $32.24 | -2.13% | 2,469,896 |
| Nov 19, 2025 | $32.84 | $33.25 | $32.54 | $32.94 | +0.27% | 2,060,012 |
| Nov 18, 2025 | $32.74 | $33.21 | $32.19 | $32.85 | -0.33% | 2,350,620 |
| Nov 17, 2025 | $32.88 | $33.89 | $32.67 | $32.96 | -0.27% | 2,679,705 |
| Nov 14, 2025 | $32.44 | $33.12 | $32.14 | $33.05 | +1.01% | 3,000,147 |
| Nov 13, 2025 | $33.88 | $33.93 | $32.27 | $32.72 | -4.24% | 4,740,892 |
| Nov 12, 2025 | $37.06 | $37.19 | $32.20 | $34.17 | -1.84% | 9,250,072 |
| Nov 11, 2025 | $34.60 | $35.24 | $34.27 | $34.81 | +0.55% | 4,024,838 |
| Nov 10, 2025 | $34.76 | $35.09 | $34.31 | $34.62 | +1.58% | 3,519,918 |
| Nov 7, 2025 | $34.11 | $34.18 | $32.64 | $34.08 | -0.99% | 2,732,792 |
| Nov 6, 2025 | $35.73 | $35.78 | $34.36 | $34.42 | -3.40% | 2,517,304 |
| Nov 5, 2025 | $34.44 | $35.90 | $34.34 | $35.63 | +3.52% | 2,419,599 |
| Nov 4, 2025 | $35.07 | $35.27 | $34.13 | $34.42 | -3.48% | 2,633,586 |
| Nov 3, 2025 | $35.67 | $36.06 | $35.04 | $35.66 | +0.17% | 2,432,428 |
| Oct 31, 2025 | $35.89 | $35.99 | $35.17 | $35.60 | -1.28% | 3,278,949 |
| Oct 30, 2025 | $34.61 | $37.20 | $34.45 | $36.06 | +4.98% | 5,995,103 |
| Oct 29, 2025 | $34.92 | $34.98 | $34.19 | $34.35 | -0.84% | 2,171,994 |
| Oct 28, 2025 | $34.74 | $35.45 | $34.04 | $34.64 | -2.20% | 3,619,307 |
| Oct 27, 2025 | $35.33 | $36.17 | $35.17 | $35.42 | +0.28% | 2,140,470 |
| Oct 24, 2025 | $36.19 | $36.20 | $35.32 | $35.32 | +0.43% | 2,382,748 |
| Oct 23, 2025 | $34.16 | $35.20 | $34.06 | $35.17 | +2.00% | 1,896,067 |
| Oct 22, 2025 | $35.08 | $35.46 | $34.14 | $34.48 | -3.04% | 2,476,563 |
| Oct 21, 2025 | $35.47 | $35.99 | $35.37 | $35.56 | -0.03% | 1,872,950 |
| Oct 20, 2025 | $34.80 | $35.86 | $34.63 | $35.57 | – | 2,766,290 |
Seasonality
GFS return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | 7.8% | -0.6% | -0.1% | 7.9% | -1.7% | -2.9% | -5.4% | -2.6% | -4.0% | 16.6% | -2.6% |
| Months up | 2 of 5 | 3 of 5 | 2 of 5 | 1 of 5 | 4 of 5 | 4 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 5 of 5 | 1 of 5 |
| 2026 | 20.8% | 12.7% | -6.5% | 45.2% | 23.8% | 3.2% | -39.3% | -10.6% | 7.5% | -12.6% | ||
| 2025 | -3.4% | -6.5% | -4.8% | -5.0% | 2.1% | 6.7% | -2.1% | -10.7% | 7.3% | -0.7% | 0.7% | -2.6% |
| 2024 | -9.3% | -0.6% | -4.7% | -6.2% | 0.2% | 3.2% | 0.9% | -8.5% | -13.8% | -9.3% | 18.5% | -0.8% |
| 2023 | 10.0% | 10.2% | 10.5% | -18.5% | -0.8% | 10.7% | -1.4% | -13.3% | 5.3% | -14.7% | 8.2% | 12.9% |
| 2022 | -24.1% | 23.2% | 2.7% | -16.2% | 14.2% | -32.4% | 27.6% | 16.2% | -19.2% | 17.3% | 13.5% | -16.3% |
| 2021 | 42.1% | -6.2% |