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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.59 | $47.20 | $40.80 | $41.90 | -5.61% | 19,696,679 |
| Oct 19, 2026 | $48.10 | $49.06 | $42.80 | $44.39 | -4.91% | 31,177,421 |
| Oct 12, 2026 | $47.50 | $49.80 | $45.61 | $46.68 | -3.23% | 41,181,615 |
| Oct 5, 2026 | $48.91 | $51.45 | $47.18 | $48.24 | -3.85% | 26,267,321 |
| Sep 28, 2026 | $48.83 | $50.99 | $46.64 | $50.17 | +2.39% | 13,729,769 |
| Sep 21, 2026 | $49.04 | $49.43 | $45.39 | $49.00 | +2.47% | 21,424,174 |
| Sep 14, 2026 | $44.37 | $47.87 | $42.15 | $47.82 | +1.85% | 23,642,196 |
| Sep 8, 2026 | $46.30 | $47.33 | $44.64 | $46.95 | +3.85% | 15,498,938 |
| Aug 31, 2026 | $44.98 | $45.62 | $42.70 | $45.21 | +1.01% | 17,831,773 |
| Aug 24, 2026 | $47.02 | $47.17 | $44.53 | $44.76 | -6.85% | 20,437,777 |
| Aug 17, 2026 | $54.88 | $55.58 | $46.96 | $48.05 | -11.96% | 17,098,298 |
| Aug 10, 2026 | $55.10 | $55.55 | $50.03 | $54.58 | +1.21% | 20,803,394 |
| Aug 3, 2026 | $48.05 | $54.00 | $47.55 | $53.93 | +7.88% | 29,590,528 |
| Jul 27, 2026 | $54.18 | $54.47 | $46.39 | $49.99 | -6.61% | 23,292,188 |
| Jul 20, 2026 | $58.22 | $59.91 | $52.96 | $53.53 | -6.87% | 17,365,143 |
| Jul 13, 2026 | $67.01 | $67.64 | $55.17 | $57.48 | -16.66% | 19,281,960 |
| Jul 6, 2026 | $71.84 | $72.46 | $63.33 | $68.97 | -1.25% | 14,486,603 |
| Jun 29, 2026 | $79.55 | $82.80 | $68.49 | $69.84 | -12.46% | 13,047,652 |
| Jun 22, 2026 | $88.38 | $90.78 | $78.80 | $79.78 | -7.05% | 16,830,507 |
| Jun 15, 2026 | $85.40 | $86.00 | $79.85 | $85.83 | +5.47% | 9,471,903 |
| Jun 8, 2026 | $78.77 | $82.71 | $70.49 | $81.38 | +7.75% | 15,641,809 |
| Jun 1, 2026 | $77.65 | $88.50 | $75.22 | $75.53 | -5.55% | 28,652,563 |
| May 26, 2026 | $87.64 | $92.55 | $78.89 | $79.97 | -6.62% | 48,647,070 |
| May 18, 2026 | $71.47 | $89.90 | $65.51 | $85.64 | +20.57% | 32,808,934 |
| May 11, 2026 | $75.30 | $76.98 | $69.77 | $71.03 | -4.17% | 16,273,442 |
| May 4, 2026 | $68.84 | $76.37 | $66.82 | $74.12 | +14.19% | 38,228,710 |
| Apr 27, 2026 | $61.89 | $65.05 | $57.93 | $64.91 | +5.05% | 17,333,069 |
| Apr 20, 2026 | $58.44 | $65.05 | $56.65 | $61.79 | +12.86% | 26,265,378 |
| Apr 13, 2026 | $48.59 | $54.98 | $47.37 | $54.75 | +11.89% | 15,454,176 |
| Apr 6, 2026 | $43.81 | $50.11 | $42.41 | $48.93 | +11.84% | 12,948,002 |
| Mar 30, 2026 | $43.49 | $45.75 | $40.54 | $43.75 | +1.89% | 13,715,151 |
| Mar 23, 2026 | $44.49 | $47.76 | $42.62 | $42.94 | -0.32% | 14,864,368 |
| Mar 16, 2026 | $42.98 | $44.75 | $41.10 | $43.08 | +2.91% | 25,838,240 |
| Mar 9, 2026 | $45.85 | $48.25 | $41.00 | $41.86 | -10.71% | 32,082,166 |
| Mar 2, 2026 | $46.59 | $50.15 | $46.02 | $46.88 | -1.41% | 15,791,432 |
| Feb 23, 2026 | $45.78 | $48.98 | $45.50 | $47.55 | +2.94% | 15,238,489 |
| Feb 17, 2026 | $48.93 | $49.37 | $45.20 | $46.19 | -5.72% | 11,804,322 |
| Feb 9, 2026 | $42.91 | $50.98 | $41.67 | $48.99 | +14.17% | 30,375,291 |
| Feb 2, 2026 | $41.49 | $43.06 | $39.18 | $42.91 | +1.68% | 15,603,909 |
| Jan 26, 2026 | $43.51 | $48.57 | $41.84 | $42.20 | -1.52% | 19,392,888 |
| Jan 20, 2026 | $40.20 | $46.66 | $40.13 | $42.85 | +3.90% | 22,224,781 |
| Jan 12, 2026 | $39.57 | $42.73 | $38.96 | $41.24 | +3.77% | 19,260,933 |
| Jan 5, 2026 | $37.49 | $40.64 | $37.07 | $39.74 | +7.78% | 16,466,080 |
| Dec 29, 2025 | $35.45 | $36.99 | $34.88 | $36.87 | +2.96% | 10,324,140 |
| Dec 22, 2025 | $36.75 | $37.29 | $35.32 | $35.81 | -2.24% | 11,590,010 |
| Dec 15, 2025 | $39.16 | $39.18 | $35.99 | $36.63 | -5.42% | 68,774,252 |
| Dec 8, 2025 | $39.35 | $40.64 | $38.56 | $38.73 | -0.56% | 16,033,930 |
| Dec 1, 2025 | $35.37 | $39.69 | $35.31 | $38.95 | +8.68% | 12,912,795 |
| Nov 24, 2025 | $33.98 | $35.85 | $33.78 | $35.84 | +5.44% | 8,433,616 |
| Nov 17, 2025 | $32.88 | $34.40 | $32.02 | $33.99 | +2.84% | 12,309,192 |
| Nov 10, 2025 | $34.76 | $37.19 | $32.14 | $33.05 | -3.02% | 24,535,867 |
| Nov 3, 2025 | $35.67 | $36.06 | $32.64 | $34.08 | -4.27% | 12,735,709 |
| Oct 27, 2025 | $35.33 | $37.20 | $34.04 | $35.60 | +0.79% | 17,205,823 |
| Oct 20, 2025 | $34.80 | $36.20 | $34.06 | $35.32 | +2.11% | 11,394,618 |
| Oct 13, 2025 | $33.35 | $35.76 | $33.30 | $34.59 | +4.95% | 11,787,797 |
| Oct 6, 2025 | $37.60 | $37.60 | $32.94 | $32.96 | -7.96% | 16,530,251 |
| Sep 29, 2025 | $37.01 | $38.34 | $34.26 | $35.81 | +0.62% | 28,231,562 |
| Sep 22, 2025 | $32.90 | $36.98 | $32.29 | $35.59 | +8.18% | 17,973,287 |
| Sep 15, 2025 | $31.70 | $33.65 | $31.59 | $32.90 | +3.88% | 18,200,727 |
| Sep 8, 2025 | $33.44 | $33.52 | $31.66 | $31.67 | -4.87% | 13,947,127 |
| Sep 2, 2025 | $32.54 | $34.23 | $32.21 | $33.29 | -0.30% | 9,292,593 |
| Aug 25, 2025 | $34.24 | $34.88 | $33.03 | $33.39 | -3.19% | 10,438,470 |
| Aug 18, 2025 | $33.07 | $34.70 | $32.36 | $34.49 | +4.29% | 10,549,422 |
| Aug 11, 2025 | $32.35 | $34.02 | $31.51 | $33.07 | +2.42% | 14,175,233 |
| Aug 4, 2025 | $36.94 | $37.17 | $31.60 | $32.29 | -11.73% | 24,215,107 |
| Jul 28, 2025 | $40.31 | $41.31 | $35.43 | $36.58 | -8.50% | 9,789,177 |
| Jul 21, 2025 | $40.62 | $41.69 | $38.57 | $39.98 | -0.87% | 6,827,621 |
| Jul 14, 2025 | $40.78 | $41.16 | $39.12 | $40.33 | -2.18% | 7,129,482 |
| Jul 7, 2025 | $39.34 | $42.27 | $38.71 | $41.23 | +3.59% | 8,163,777 |
| Jun 30, 2025 | $38.50 | $40.49 | $38.01 | $39.80 | +3.59% | 7,213,643 |
| Jun 23, 2025 | $37.57 | $39.42 | $37.48 | $38.42 | +2.54% | 7,421,156 |
| Jun 16, 2025 | $37.32 | $38.00 | $36.37 | $37.47 | +2.04% | 8,461,665 |
| Jun 9, 2025 | $38.06 | $39.80 | $36.67 | $36.72 | -2.68% | 7,085,420 |
| Jun 2, 2025 | $35.65 | $38.98 | $35.44 | $37.73 | +5.39% | 7,151,748 |
| May 26, 2025 | $36.34 | $37.64 | $35.47 | $35.80 | -2.05% | 7,261,241 |
| May 19, 2025 | $38.74 | $39.24 | $36.09 | $36.55 | -7.56% | 6,627,385 |
| May 12, 2025 | $38.70 | $40.11 | $38.17 | $39.54 | +8.69% | 8,763,245 |
| May 5, 2025 | $35.88 | $37.05 | $34.35 | $36.38 | -0.05% | 8,722,700 |
| Apr 28, 2025 | $35.16 | $36.64 | $33.58 | $36.40 | +3.15% | 7,061,461 |
| Apr 21, 2025 | $31.19 | $35.37 | $30.73 | $35.29 | +11.32% | 8,926,944 |
| Apr 14, 2025 | $34.36 | $34.43 | $30.69 | $31.70 | -4.89% | 6,749,102 |
| Apr 7, 2025 | $31.13 | $36.52 | $29.77 | $33.33 | +5.68% | 16,492,915 |
| Mar 31, 2025 | $36.32 | $38.04 | $31.50 | $31.54 | -14.50% | 15,571,958 |
| Mar 24, 2025 | $39.65 | $40.20 | $36.21 | $36.89 | -4.50% | 11,000,880 |
| Mar 17, 2025 | $37.65 | $39.34 | $37.01 | $38.63 | +2.39% | 14,645,653 |
| Mar 10, 2025 | $39.81 | $41.82 | $36.20 | $37.73 | -5.68% | 11,508,318 |
| Mar 3, 2025 | $39.44 | $40.19 | $36.64 | $40.00 | +3.17% | 9,775,184 |
| Feb 24, 2025 | $42.59 | $43.00 | $37.94 | $38.77 | -8.63% | 10,234,638 |
| Feb 18, 2025 | $43.40 | $47.69 | $42.11 | $42.43 | -1.69% | 11,554,634 |
| Feb 10, 2025 | $38.68 | $44.80 | $36.27 | $43.16 | +12.25% | 22,250,512 |
| Feb 3, 2025 | $40.71 | $42.13 | $37.77 | $38.45 | -7.28% | 11,706,847 |
| Jan 27, 2025 | $40.44 | $42.58 | $40.44 | $41.47 | -0.48% | 9,234,227 |
| Jan 21, 2025 | $43.14 | $43.43 | $41.00 | $41.67 | -3.32% | 6,282,210 |
| Jan 13, 2025 | $40.51 | $44.50 | $39.94 | $43.10 | +5.22% | 7,617,605 |
| Jan 6, 2025 | $43.71 | $45.10 | $39.72 | $40.96 | -5.14% | 5,425,570 |
| Dec 30, 2024 | $43.69 | $44.25 | $42.23 | $43.18 | -2.26% | 4,691,420 |
| Dec 23, 2024 | $42.11 | $44.99 | $42.04 | $44.18 | +5.90% | 4,979,995 |
| Dec 16, 2024 | $43.58 | $45.55 | $40.50 | $41.72 | -4.92% | 9,202,619 |
| Dec 9, 2024 | $44.66 | $46.65 | $43.34 | $43.88 | -2.23% | 6,019,564 |
| Dec 2, 2024 | $43.53 | $45.74 | $43.34 | $44.88 | +3.77% | 8,719,281 |
| Nov 25, 2024 | $43.52 | $45.47 | $42.66 | $43.25 | +1.05% | 6,854,337 |
| Nov 18, 2024 | $41.57 | $43.17 | $41.02 | $42.80 | +3.66% | 6,675,645 |
| Nov 11, 2024 | $44.43 | $44.94 | $40.58 | $41.29 | -6.12% | 9,668,931 |
| Nov 4, 2024 | $36.64 | $47.14 | $35.85 | $43.98 | +20.07% | 23,310,555 |
| Oct 28, 2024 | $39.02 | $41.37 | $35.87 | $36.63 | -9.33% | 9,669,995 |
| Oct 21, 2024 | $40.31 | $41.58 | $37.94 | $40.40 | -0.07% | 5,782,635 |
| Oct 14, 2024 | $40.90 | $41.80 | $40.05 | $40.43 | -1.03% | 5,371,056 |
| Oct 7, 2024 | $39.03 | $41.24 | $39.00 | $40.85 | +3.03% | 5,405,231 |
| Sep 30, 2024 | $40.15 | $40.69 | $38.45 | $39.65 | -3.17% | 6,788,743 |
| Sep 23, 2024 | $39.73 | $41.73 | $38.85 | $40.95 | +3.91% | 4,694,676 |
| Sep 16, 2024 | $39.54 | $41.73 | $38.49 | $39.41 | -0.86% | 9,004,579 |
| Sep 9, 2024 | $40.92 | $41.22 | $39.12 | $39.75 | -0.92% | 6,189,734 |
| Sep 3, 2024 | $45.90 | $45.91 | $39.89 | $40.12 | -14.05% | 5,721,224 |
| Aug 26, 2024 | $46.16 | $47.52 | $45.03 | $46.68 | +1.32% | 5,058,713 |
| Aug 19, 2024 | $45.66 | $46.81 | $44.03 | $46.07 | +0.96% | 5,471,229 |
| Aug 12, 2024 | $43.98 | $45.90 | $42.85 | $45.63 | +4.44% | 6,186,056 |
| Aug 5, 2024 | $44.35 | $46.25 | $42.59 | $43.69 | -3.91% | 11,399,820 |
| Jul 29, 2024 | $52.08 | $52.66 | $45.15 | $45.47 | -12.14% | 9,500,643 |
| Jul 22, 2024 | $56.70 | $57.00 | $50.46 | $51.75 | -6.76% | 7,077,688 |
| Jul 15, 2024 | $54.26 | $61.98 | $53.83 | $55.50 | +1.87% | 13,994,789 |
| Jul 8, 2024 | $53.45 | $55.27 | $52.91 | $54.48 | +2.52% | 5,664,838 |
| Jul 1, 2024 | $50.84 | $53.29 | $49.41 | $53.14 | +5.10% | 4,001,832 |
| Jun 24, 2024 | $51.12 | $51.98 | $50.03 | $50.56 | -1.06% | 6,852,528 |
| Jun 17, 2024 | $49.11 | $51.83 | $49.11 | $51.10 | +2.71% | 8,143,349 |
| Jun 10, 2024 | $47.54 | $50.24 | $46.77 | $49.75 | +3.80% | 7,835,951 |
| Jun 3, 2024 | $49.81 | $49.92 | $47.77 | $47.93 | -2.18% | 6,700,356 |
| May 28, 2024 | $50.75 | $51.12 | $48.10 | $49.00 | -3.45% | 7,844,381 |
| May 20, 2024 | $54.12 | $55.68 | $49.90 | $50.75 | -5.93% | 18,841,851 |
| May 13, 2024 | $51.47 | $54.71 | $51.25 | $53.95 | +5.60% | 5,808,785 |
| May 6, 2024 | $49.50 | $55.76 | $49.37 | $51.09 | +3.69% | 9,126,071 |
| Apr 29, 2024 | $48.40 | $50.17 | $46.93 | $49.27 | +1.82% | 6,368,894 |
| Apr 22, 2024 | $46.51 | $48.78 | $45.52 | $48.39 | +4.60% | 6,285,158 |
| Apr 15, 2024 | $50.13 | $50.19 | $46.23 | $46.26 | -6.32% | 8,591,023 |
| Apr 8, 2024 | $50.10 | $52.13 | $48.90 | $49.38 | -2.31% | 7,085,061 |
| Apr 1, 2024 | $52.37 | $53.20 | $49.90 | $50.55 | -2.99% | 5,050,734 |
| Mar 25, 2024 | $51.50 | $52.75 | $50.60 | $52.11 | -0.19% | 4,308,639 |
| Mar 18, 2024 | $52.00 | $54.22 | $50.57 | $52.21 | +0.64% | 4,741,762 |
| Mar 11, 2024 | $52.25 | $54.18 | $51.46 | $51.88 | -1.01% | 8,080,356 |
| Mar 4, 2024 | $55.94 | $55.99 | $51.95 | $52.41 | -5.84% | 8,165,611 |
| Feb 26, 2024 | $53.42 | $56.40 | $52.37 | $55.66 | +4.72% | 6,943,625 |
| Feb 20, 2024 | $55.90 | $56.13 | $52.40 | $53.15 | -0.43% | 10,172,074 |
| Feb 12, 2024 | $55.99 | $57.21 | $52.19 | $53.38 | -4.58% | 13,710,135 |
| Feb 5, 2024 | $53.12 | $56.26 | $51.10 | $55.94 | +1.21% | 11,335,478 |
| Jan 29, 2024 | $56.60 | $57.57 | $53.91 | $55.27 | -2.18% | 6,409,329 |
| Jan 22, 2024 | $59.48 | $61.49 | $55.93 | $56.50 | -4.51% | 7,716,131 |
| Jan 16, 2024 | $56.58 | $59.25 | $52.79 | $59.17 | +3.10% | 7,186,797 |
| Jan 8, 2024 | $56.17 | $59.10 | $56.07 | $57.39 | +2.41% | 5,084,331 |
| Jan 2, 2024 | $59.87 | $60.49 | $55.56 | $56.04 | -7.52% | 4,459,614 |
| Dec 26, 2023 | $60.73 | $62.61 | $60.14 | $60.60 | +0.43% | 3,318,871 |
| Dec 18, 2023 | $58.93 | $60.84 | $57.57 | $60.34 | +2.71% | 5,248,198 |
| Dec 11, 2023 | $53.35 | $60.76 | $53.28 | $58.75 | +11.90% | 12,477,663 |
| Dec 4, 2023 | $53.01 | $53.33 | $50.98 | $52.50 | -2.11% | 10,156,294 |
| Nov 27, 2023 | $55.51 | $56.59 | $53.27 | $53.63 | -4.16% | 5,533,673 |
| Nov 20, 2023 | $56.37 | $58.68 | $55.93 | $55.96 | -0.62% | 3,638,399 |
| Nov 13, 2023 | $51.42 | $57.35 | $51.13 | $56.31 | +8.35% | 6,616,347 |
| Nov 6, 2023 | $53.20 | $56.46 | $50.06 | $51.97 | -1.67% | 11,500,300 |
| Oct 30, 2023 | $51.98 | $53.30 | $48.12 | $52.85 | +1.67% | 10,197,031 |
| Oct 23, 2023 | $54.58 | $55.03 | $51.14 | $51.98 | -4.38% | 5,922,634 |
| Oct 16, 2023 | $56.01 | $57.05 | $54.01 | $54.36 | -2.32% | 5,213,883 |
| Oct 9, 2023 | $56.32 | $58.70 | $55.19 | $55.65 | -2.23% | 4,751,148 |
| Oct 2, 2023 | $57.96 | $58.74 | $55.36 | $56.92 | -2.18% | 5,912,591 |
| Sep 25, 2023 | $56.31 | $59.87 | $55.93 | $58.19 | +2.39% | 5,727,643 |
| Sep 18, 2023 | $57.90 | $58.81 | $56.43 | $56.83 | -2.15% | 6,184,268 |
| Sep 11, 2023 | $58.57 | $61.14 | $57.48 | $58.08 | +0.16% | 7,783,041 |
| Sep 5, 2023 | $55.27 | $58.46 | $54.33 | $57.99 | +4.60% | 5,447,275 |
| Aug 28, 2023 | $53.21 | $55.95 | $51.95 | $55.44 | +5.56% | 4,960,981 |
| Aug 21, 2023 | $53.83 | $55.74 | $51.41 | $52.52 | -2.58% | 7,810,918 |
| Aug 14, 2023 | $56.67 | $58.20 | $52.98 | $53.91 | -5.22% | 6,196,216 |
| Aug 7, 2023 | $59.20 | $60.71 | $55.65 | $56.88 | -3.22% | 11,016,114 |
| Jul 31, 2023 | $62.70 | $63.85 | $58.45 | $58.77 | -6.34% | 7,197,230 |
| Jul 24, 2023 | $63.76 | $64.43 | $60.37 | $62.75 | -1.57% | 7,670,679 |
| Jul 17, 2023 | $66.67 | $68.57 | $62.90 | $63.75 | -4.45% | 13,309,932 |
| Jul 10, 2023 | $63.17 | $66.99 | $61.67 | $66.72 | +6.68% | 7,414,997 |
| Jul 3, 2023 | $65.08 | $65.35 | $60.84 | $62.54 | -3.16% | 3,456,477 |
| Jun 26, 2023 | $58.11 | $65.05 | $58.11 | $64.58 | +11.94% | 7,099,422 |
| Jun 20, 2023 | $62.69 | $63.13 | $57.41 | $57.69 | -7.64% | 4,367,590 |
| Jun 12, 2023 | $60.30 | $63.79 | $60.13 | $62.46 | +5.10% | 8,136,595 |
| Jun 5, 2023 | $58.95 | $60.84 | $56.34 | $59.43 | +0.44% | 6,265,058 |
| May 30, 2023 | $62.08 | $62.26 | $57.36 | $59.17 | -1.47% | 5,967,600 |
| May 22, 2023 | $56.97 | $60.52 | $55.02 | $60.05 | +5.41% | 7,996,233 |
| May 15, 2023 | $53.67 | $57.33 | $53.30 | $56.97 | +6.05% | 5,506,058 |
| May 8, 2023 | $59.53 | $59.80 | $53.24 | $53.72 | -9.58% | 11,906,300 |
| May 1, 2023 | $58.79 | $60.21 | $57.75 | $59.41 | +1.04% | 8,513,269 |
| Apr 24, 2023 | $61.89 | $62.08 | $57.36 | $58.80 | -4.98% | 6,918,895 |
| Apr 17, 2023 | $65.10 | $66.49 | $60.74 | $61.88 | -6.03% | 5,869,152 |
| Apr 10, 2023 | $66.00 | $69.00 | $64.93 | $65.85 | -1.57% | 4,613,823 |
| Apr 3, 2023 | $72.02 | $72.37 | $65.29 | $66.90 | -7.32% | 5,042,268 |
| Mar 27, 2023 | $69.28 | $72.34 | $65.60 | $72.18 | +4.53% | 6,049,674 |
| Mar 20, 2023 | $66.50 | $70.87 | $65.90 | $69.05 | +3.90% | 5,987,064 |
| Mar 13, 2023 | $63.89 | $67.70 | $62.58 | $66.46 | +3.52% | 7,003,763 |
| Mar 6, 2023 | $67.00 | $68.60 | $63.48 | $64.20 | -3.76% | 5,662,073 |
| Feb 27, 2023 | $65.28 | $67.27 | $62.84 | $66.71 | +3.12% | 5,552,600 |
| Feb 21, 2023 | $65.96 | $66.74 | $62.44 | $64.69 | -3.68% | 6,336,536 |
| Feb 13, 2023 | $65.41 | $72.50 | $64.66 | $67.16 | +3.98% | 17,761,979 |
| Feb 6, 2023 | $61.49 | $66.44 | $61.14 | $64.59 | +2.12% | 9,652,000 |
| Jan 30, 2023 | $58.16 | $65.34 | $56.62 | $63.25 | +6.77% | 8,141,476 |
| Jan 23, 2023 | $56.78 | $60.48 | $56.21 | $59.24 | +4.94% | 7,252,321 |
| Jan 17, 2023 | $58.41 | $60.43 | $53.95 | $56.45 | -4.55% | 5,694,375 |
| Jan 9, 2023 | $53.61 | $59.18 | $53.31 | $59.14 | +12.11% | 5,731,973 |
| Jan 3, 2023 | $53.93 | $54.11 | $50.40 | $52.75 | -2.12% | 7,265,674 |
| Dec 27, 2022 | $54.74 | $54.91 | $52.15 | $53.89 | -1.55% | 4,363,689 |
| Dec 19, 2022 | $59.63 | $59.94 | $53.63 | $54.74 | -8.81% | 7,942,306 |
| Dec 12, 2022 | $64.06 | $69.30 | $58.79 | $60.03 | -5.35% | 37,632,301 |
| Dec 5, 2022 | $62.44 | $64.57 | $59.77 | $63.42 | +1.41% | 6,793,637 |
| Nov 28, 2022 | $66.87 | $67.28 | $60.45 | $62.54 | -7.50% | 9,636,812 |
| Nov 21, 2022 | $66.13 | $68.47 | $65.43 | $67.61 | +0.24% | 4,440,398 |
| Nov 14, 2022 | $64.10 | $67.97 | $61.61 | $67.45 | +4.14% | 9,563,980 |
| Nov 7, 2022 | $54.68 | $66.00 | $53.65 | $64.77 | +19.57% | 17,238,273 |
| Oct 31, 2022 | $56.71 | $58.76 | $51.01 | $54.17 | -5.38% | 8,725,555 |
| Oct 24, 2022 | $55.25 | $61.14 | $54.88 | $57.25 | +3.56% | 9,725,921 |
| Oct 17, 2022 | $49.18 | $55.46 | $48.50 | $55.28 | +15.07% | 6,594,710 |
| Oct 10, 2022 | $50.60 | $51.37 | $46.52 | $48.04 | -5.32% | 8,135,327 |
| Oct 3, 2022 | $48.88 | $54.51 | $47.44 | $50.74 | +4.94% | 7,267,632 |
| Sep 26, 2022 | $52.92 | $54.21 | $48.28 | $48.35 | -9.20% | 6,815,038 |
| Sep 19, 2022 | $56.26 | $59.09 | $51.45 | $53.25 | -7.57% | 7,229,503 |
| Sep 12, 2022 | $59.92 | $61.69 | $56.53 | $57.61 | -4.27% | 9,853,555 |
| Sep 6, 2022 | $58.16 | $62.19 | $57.00 | $60.18 | +3.97% | 9,931,485 |
| Aug 29, 2022 | $59.65 | $62.34 | $55.80 | $57.88 | -4.57% | 8,860,795 |
| Aug 22, 2022 | $59.36 | $64.74 | $58.59 | $60.65 | -0.90% | 8,365,150 |
| Aug 15, 2022 | $63.50 | $64.94 | $60.55 | $61.20 | -5.77% | 9,331,097 |
| Aug 8, 2022 | $53.43 | $65.96 | $53.30 | $64.95 | +22.34% | 22,266,821 |
| Aug 1, 2022 | $51.18 | $58.28 | $51.12 | $53.09 | +3.13% | 14,552,985 |
| Jul 25, 2022 | $47.68 | $52.00 | $44.69 | $51.48 | +6.89% | 11,971,449 |
| Jul 18, 2022 | $46.94 | $49.20 | $44.42 | $48.16 | +4.76% | 10,377,781 |
| Jul 11, 2022 | $44.71 | $46.12 | $40.62 | $45.97 | +1.55% | 12,190,576 |
| Jul 5, 2022 | $37.91 | $45.44 | $36.81 | $45.27 | +16.65% | 9,840,537 |
| Jun 27, 2022 | $45.76 | $46.41 | $37.60 | $38.81 | -15.43% | 11,922,417 |
| Jun 21, 2022 | $45.71 | $47.45 | $43.13 | $45.89 | +2.30% | 10,318,971 |
| Jun 13, 2022 | $50.00 | $50.92 | $44.66 | $44.86 | -13.31% | 10,634,751 |
| Jun 6, 2022 | $59.47 | $60.69 | $50.25 | $51.75 | -11.93% | 7,628,694 |
| May 31, 2022 | $58.95 | $61.88 | $56.07 | $58.76 | -2.23% | 7,876,619 |
| May 23, 2022 | $53.77 | $61.17 | $51.40 | $60.10 | +9.27% | 12,628,906 |
| May 16, 2022 | $51.53 | $57.09 | $50.33 | $55.00 | +4.23% | 9,827,513 |
| May 9, 2022 | $54.75 | $56.55 | $46.19 | $52.77 | -6.39% | 16,611,864 |
| May 2, 2022 | $52.06 | $57.11 | $50.00 | $56.37 | +7.80% | 7,647,486 |
| Apr 25, 2022 | $50.24 | $55.97 | $48.77 | $52.29 | +3.05% | 8,307,287 |
| Apr 18, 2022 | $52.00 | $55.00 | $50.22 | $50.74 | -2.61% | 8,549,791 |
| Apr 11, 2022 | $53.60 | $56.16 | $50.82 | $52.10 | -4.84% | 8,322,986 |
| Apr 4, 2022 | $61.02 | $64.00 | $54.26 | $54.75 | -9.86% | 11,202,763 |
| Mar 28, 2022 | $78.70 | $78.70 | $59.48 | $60.74 | -23.06% | 18,539,381 |
| Mar 21, 2022 | $76.00 | $79.49 | $69.96 | $78.94 | +2.81% | 16,774,235 |
| Mar 14, 2022 | $58.35 | $77.00 | $56.57 | $76.78 | +31.34% | 17,293,501 |
| Mar 7, 2022 | $60.39 | $61.36 | $52.77 | $58.46 | -3.67% | 7,826,776 |
| Feb 28, 2022 | $55.78 | $64.99 | $55.41 | $60.69 | +6.42% | 10,774,116 |
| Feb 22, 2022 | $49.71 | $57.04 | $45.94 | $57.03 | +14.73% | 12,230,043 |
| Feb 14, 2022 | $53.15 | $55.95 | $48.47 | $49.71 | -7.05% | 12,307,674 |
| Feb 7, 2022 | $52.70 | $60.99 | $52.21 | $53.48 | +2.71% | 19,625,628 |
| Jan 31, 2022 | $46.34 | $52.30 | $45.96 | $52.07 | +12.97% | 9,285,357 |
| Jan 24, 2022 | $48.00 | $51.17 | $43.59 | $46.09 | -10.07% | 16,957,221 |
| Jan 18, 2022 | $58.77 | $59.97 | $49.46 | $51.25 | -14.01% | 11,363,576 |
| Jan 10, 2022 | $58.78 | $64.10 | $56.19 | $59.60 | -0.68% | 6,169,319 |
| Jan 3, 2022 | $65.09 | $69.34 | $58.31 | $60.01 | -7.63% | 7,995,735 |
| Dec 27, 2021 | $62.00 | $67.48 | $61.63 | $64.97 | +5.28% | 4,449,311 |
| Dec 20, 2021 | $58.51 | $63.87 | $56.60 | $61.71 | +2.85% | 6,430,636 |
| Dec 13, 2021 | $64.00 | $65.28 | $56.20 | $60.00 | -6.00% | 12,254,630 |
| Dec 6, 2021 | $67.81 | $70.64 | $61.19 | $63.83 | -7.53% | 10,717,218 |
| Nov 29, 2021 | $68.96 | $73.25 | $62.44 | $69.03 | +2.59% | 14,319,379 |
| Nov 22, 2021 | $66.14 | $69.57 | $61.61 | $67.29 | +8.34% | 9,266,258 |
| Nov 15, 2021 | $55.69 | $67.90 | $53.85 | $62.11 | +10.99% | 9,223,442 |
| Nov 8, 2021 | $62.81 | $62.97 | $53.25 | $55.96 | -12.05% | 9,969,016 |
| Nov 1, 2021 | $54.27 | $66.00 | $53.06 | $63.63 | +30.55% | 24,918,883 |
| Oct 28, 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% |