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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $47.92 | $51.45 | $40.80 | $41.90 | -12.56% | 124,316,238 |
| Sep 2026 | $43.88 | $49.43 | $42.15 | $47.92 | +7.23% | 82,747,825 |
| Aug 2026 | $48.05 | $55.58 | $44.39 | $44.69 | -10.60% | 91,315,820 |
| Jul 2026 | $76.87 | $80.07 | $46.39 | $49.99 | -39.34% | 81,266,198 |
| Jun 2026 | $77.65 | $90.78 | $70.49 | $82.41 | +3.05% | 76,804,130 |
| May 2026 | $64.20 | $92.55 | $63.36 | $79.97 | +23.79% | 137,991,577 |
| Apr 2026 | $45.04 | $65.05 | $42.41 | $64.60 | +45.23% | 75,825,564 |
| Mar 2026 | $46.59 | $50.15 | $40.54 | $44.48 | -6.46% | 96,432,997 |
| Feb 2026 | $41.49 | $50.98 | $39.18 | $47.55 | +12.68% | 73,022,011 |
| Jan 2026 | $35.54 | $48.57 | $35.36 | $42.20 | +20.85% | 80,752,053 |
| Dec 2025 | $35.37 | $40.64 | $34.88 | $34.92 | -2.57% | 116,227,756 |
| Nov 2025 | $35.67 | $37.19 | $32.02 | $35.84 | +0.67% | 58,014,384 |
| Oct 2025 | $35.51 | $37.60 | $32.94 | $35.60 | -0.67% | 68,783,647 |
| Sep 2025 | $32.54 | $38.34 | $31.59 | $35.84 | +7.34% | 75,780,138 |
| Aug 2025 | $36.86 | $37.17 | $31.51 | $33.39 | -10.70% | 62,086,007 |
| Jul 2025 | $38.33 | $42.27 | $37.21 | $37.39 | -2.12% | 35,207,196 |
| Jun 2025 | $35.65 | $39.80 | $35.44 | $38.20 | +6.70% | 31,328,718 |
| May 2025 | $35.42 | $40.11 | $34.35 | $35.80 | +2.08% | 34,493,111 |
| Apr 2025 | $36.55 | $37.47 | $29.77 | $35.07 | -4.99% | 47,364,849 |
| Mar 2025 | $39.44 | $41.82 | $35.77 | $36.91 | -4.80% | 51,249,026 |
| Feb 2025 | $40.71 | $47.69 | $36.27 | $38.77 | -6.51% | 55,746,631 |
| Jan 2025 | $43.14 | $45.10 | $39.72 | $41.47 | -3.36% | 30,768,900 |
| Dec 2024 | $43.53 | $46.65 | $40.50 | $42.91 | -0.79% | 31,403,591 |
| Nov 2024 | $36.56 | $47.14 | $35.85 | $43.25 | +18.49% | 48,014,402 |
| Oct 2024 | $40.25 | $41.80 | $35.87 | $36.50 | -9.32% | 30,144,592 |
| Sep 2024 | $45.90 | $45.91 | $38.49 | $40.25 | -13.77% | 26,978,347 |
| Aug 2024 | $50.17 | $51.12 | $42.59 | $46.68 | -8.49% | 33,262,327 |
| Jul 2024 | $50.84 | $61.98 | $49.21 | $51.01 | +0.89% | 35,093,281 |
| Jun 2024 | $49.81 | $51.98 | $46.77 | $50.56 | +3.18% | 29,532,184 |
| May 2024 | $48.23 | $55.76 | $46.93 | $49.00 | +0.25% | 45,832,096 |
| Apr 2024 | $52.37 | $53.20 | $45.52 | $48.88 | -6.20% | 29,169,862 |
| Mar 2024 | $54.97 | $56.40 | $50.57 | $52.11 | -4.68% | 26,770,770 |
| Feb 2024 | $55.10 | $57.21 | $51.10 | $54.67 | -0.56% | 43,185,618 |
| Jan 2024 | $59.87 | $61.49 | $52.79 | $54.98 | -9.27% | 28,357,494 |
| Dec 2023 | $53.49 | $62.61 | $50.98 | $60.60 | +12.87% | 32,508,819 |
| Nov 2023 | $49.75 | $58.68 | $48.12 | $53.69 | +8.20% | 33,034,720 |
| Oct 2023 | $57.96 | $58.74 | $48.54 | $49.62 | -14.73% | 24,943,493 |
| Sep 2023 | $55.80 | $61.14 | $54.33 | $58.19 | +5.32% | 26,021,249 |
| Aug 2023 | $63.33 | $63.69 | $51.41 | $55.25 | -13.25% | 35,208,375 |
| Jul 2023 | $65.08 | $68.57 | $60.37 | $63.69 | -1.38% | 32,946,147 |
| Jun 2023 | $58.81 | $65.05 | $56.34 | $64.58 | +10.71% | 28,507,337 |
| May 2023 | $58.79 | $62.26 | $53.24 | $58.33 | -0.80% | 37,250,788 |
| Apr 2023 | $72.02 | $72.37 | $57.36 | $58.80 | -18.54% | 22,444,138 |
| Mar 2023 | $65.59 | $72.34 | $62.58 | $72.18 | +10.47% | 27,892,466 |
| Feb 2023 | $59.45 | $72.50 | $59.38 | $65.34 | +10.22% | 41,862,141 |
| Jan 2023 | $53.93 | $60.48 | $50.40 | $59.28 | +10.00% | 28,336,901 |
| Dec 2022 | $64.32 | $69.30 | $52.15 | $53.89 | -16.25% | 60,104,196 |
| Nov 2022 | $58.09 | $68.47 | $51.01 | $64.35 | +13.49% | 44,874,917 |
| Oct 2022 | $48.88 | $61.14 | $46.52 | $56.70 | +17.27% | 33,081,428 |
| Sep 2022 | $59.17 | $62.19 | $48.28 | $48.35 | -19.17% | 37,546,879 |
| Aug 2022 | $51.18 | $65.96 | $51.12 | $59.82 | +16.20% | 59,659,550 |
| Jul 2022 | $39.48 | $52.00 | $36.81 | $51.48 | +27.62% | 47,921,840 |
| Jun 2022 | $59.49 | $61.88 | $39.76 | $40.34 | -32.42% | 42,375,507 |
| May 2022 | $52.06 | $61.17 | $46.19 | $59.69 | +14.15% | 49,180,217 |
| Apr 2022 | $62.80 | $64.00 | $48.77 | $52.29 | -16.23% | 39,333,902 |
| Mar 2022 | $60.50 | $79.49 | $52.77 | $62.42 | +2.70% | 65,151,080 |
| Feb 2022 | $49.83 | $60.99 | $45.94 | $60.78 | +23.19% | 54,640,332 |
| Jan 2022 | $65.09 | $69.34 | $43.59 | $49.34 | -24.06% | 44,400,075 |
| Dec 2021 | $72.00 | $72.48 | $56.20 | $64.97 | -6.17% | 40,857,943 |
| Nov 2021 | $54.27 | $73.25 | $53.06 | $69.24 | +42.06% | 60,690,830 |
| Oct 2021 | $47.00 | $49.48 | $44.48 | $48.74 | – | 23,258,345 |
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% |