GLOBALFOUNDRIES Inc. (GFS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GFS Historical Return
If you invested $1000 in GLOBALFOUNDRIES Inc. (GFS) since IPO date, it would be worth $903.02 as of November 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $777.8, while $1000 invested 1 year ago would be worth $1,174.99. This corresponds to total returns of -9.7%, -22.22%, 17.5%, respectively, with annualized returns of -2.01%, -4.9%, 17.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GFS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2026 | 43.05 | 41.9 | 41.9 | 43.29 | 40.8 | 5.3M |
| October 29, 2026 | 45.36 | 45.85 | 45.85 | 46.46 | 45.01 | 2.82M |
| October 28, 2026 | 47.14 | 46.11 | 46.11 | 47.2 | 45.18 | 5.42M |
| October 27, 2026 | 45.66 | 46.7 | 46.7 | 46.83 | 45.34 | 2.79M |
| October 26, 2026 | 44.59 | 45 | 45 | 46 | 43.72 | 3.29M |
| October 23, 2026 | 43.37 | 44.39 | 44.39 | 44.64 | 42.8 | 3.41M |
| October 22, 2026 | 46.26 | 43.37 | 43.37 | 46.33 | 43.12 | 7.02M |
| October 21, 2026 | 47.52 | 47.7 | 47.7 | 49.06 | 47.03 | 7.28M |
| October 20, 2026 | 45.45 | 47.01 | 47.01 | 48.44 | 45.12 | 6.17M |
| October 19, 2026 | 48.1 | 46.11 | 46.11 | 48.53 | 45.7 | 7.22M |
| October 16, 2026 | 48 | 46.68 | 46.68 | 48.56 | 46.57 | 6.08M |
| October 15, 2026 | 46.9 | 48.76 | 48.76 | 48.87 | 45.61 | 8.52M |
| October 14, 2026 | 47.88 | 48.94 | 48.94 | 49.8 | 47.28 | 13.68M |
| October 13, 2026 | 47.04 | 46.7 | 46.7 | 48.44 | 46.22 | 4.89M |
| October 12, 2026 | 47.5 | 48.34 | 48.34 | 48.98 | 46.82 | 7.28M |
| October 09, 2026 | 50.41 | 48.24 | 48.24 | 50.9 | 47.55 | 5.92M |
| October 08, 2026 | 49.24 | 49.36 | 49.36 | 51.45 | 47.68 | 10.36M |
| October 07, 2026 | 47.27 | 48.07 | 48.07 | 48.21 | 47.18 | 2.97M |
| October 06, 2026 | 48.83 | 48.63 | 48.63 | 49.47 | 48.5 | 2.41M |
| October 05, 2026 | 48.91 | 48.56 | 48.56 | 49.2 | 47.5 | 4.4M |
| October 02, 2026 | 50 | 50.17 | 50.17 | 50.99 | 49.83 | 3.65M |
| October 01, 2026 | 47.92 | 48.68 | 48.68 | 48.99 | 47.61 | 2.33M |
| September 30, 2026 | 48.24 | 47.92 | 47.92 | 48.59 | 47.43 | 2.25M |
| September 29, 2026 | 48.5 | 47.86 | 47.86 | 48.88 | 47.6 | 2.26M |
| September 28, 2026 | 48.83 | 47.78 | 47.78 | 49.06 | 46.64 | 3.16M |
| September 25, 2026 | 47.49 | 49 | 49 | 49.43 | 47.12 | 4.94M |
| September 24, 2026 | 45.56 | 47.05 | 47.05 | 47.08 | 45.39 | 4.73M |
| September 23, 2026 | 47.44 | 46.42 | 46.42 | 47.9 | 46.35 | 3.25M |
| September 22, 2026 | 48 | 47.95 | 47.95 | 49.37 | 47.8 | 4.48M |
| September 21, 2026 | 49.04 | 48.57 | 48.57 | 49.18 | 47.87 | 3.96M |
| September 18, 2026 | 46.2 | 47.82 | 47.82 | 47.87 | 45.25 | 6.54M |
| September 17, 2026 | 44.87 | 45.84 | 45.84 | 47.1 | 44.56 | 6.36M |
| September 16, 2026 | 43.91 | 43.03 | 43.03 | 44.16 | 42.56 | 2.75M |
| September 15, 2026 | 43.58 | 42.75 | 42.75 | 44.41 | 42.15 | 3.91M |
| September 11, 2026 | 46.44 | 46.95 | 46.95 | 47.33 | 46.03 | 3.33M |
| September 10, 2026 | 44.83 | 45.96 | 45.96 | 46.3 | 44.64 | 3.03M |
| September 09, 2026 | 45.09 | 45.95 | 45.95 | 46.34 | 45 | 3.28M |
| September 08, 2026 | 46.3 | 45.09 | 45.09 | 46.69 | 44.9 | 5.42M |
| September 04, 2026 | 44.88 | 45.21 | 45.21 | 45.62 | 44.53 | 2.63M |
| September 03, 2026 | 43.24 | 44.53 | 44.53 | 44.53 | 42.7 | 4.12M |
| September 02, 2026 | 44.42 | 43.97 | 43.97 | 44.53 | 43.17 | 3.14M |
| September 01, 2026 | 43.88 | 43.93 | 43.93 | 44.47 | 43.26 | 4.06M |
| August 31, 2026 | 44.98 | 44.69 | 44.69 | 45.42 | 44.39 | 3.16M |
| August 28, 2026 | 46.34 | 44.76 | 44.76 | 46.45 | 44.53 | 3.3M |
| August 27, 2026 | 46.75 | 46.34 | 46.34 | 47.12 | 45.62 | 5.07M |
| August 26, 2026 | 45.71 | 45.67 | 45.67 | 46.04 | 45.11 | 4.32M |
| August 25, 2026 | 46.9 | 45.92 | 45.92 | 46.9 | 45.54 | 3.78M |
| August 24, 2026 | 47.02 | 45.95 | 45.95 | 47.17 | 45.45 | 3.67M |
| August 21, 2026 | 48.15 | 48.05 | 48.05 | 48.4 | 46.96 | 2.71M |
| August 20, 2026 | 48.38 | 47.33 | 47.33 | 48.63 | 47.07 | 3.43M |
| August 19, 2026 | 50.78 | 48.58 | 48.58 | 51 | 48.09 | 3.37M |
| August 18, 2026 | 51.25 | 49.9 | 49.9 | 51.61 | 49.56 | 3.36M |
| August 17, 2026 | 54.88 | 53.44 | 53.44 | 55.58 | 53.27 | 4.17M |
| August 14, 2026 | 53.12 | 54.58 | 54.58 | 55.06 | 52.56 | 3.99M |
| August 13, 2026 | 52.62 | 52.69 | 52.69 | 53.64 | 52.52 | 3.17M |
| August 12, 2026 | 53.49 | 53.18 | 53.18 | 53.72 | 52.3 | 4.21M |
| August 11, 2026 | 51 | 50.82 | 50.82 | 51.82 | 50.44 | 2.75M |
| August 10, 2026 | 55.1 | 50.05 | 50.05 | 55.55 | 50.03 | 6.47M |
| August 07, 2026 | 51.18 | 53.93 | 53.93 | 54 | 50.36 | 5.44M |
| August 06, 2026 | 48.54 | 50.36 | 50.36 | 52.04 | 47.55 | 4.94M |
AD
