GLOBALFOUNDRIES Inc. (GFS) NASDAQ

Currency In USD

GFS Historical Return

If you invested $1000 in GLOBALFOUNDRIES Inc. (GFS) since IPO date, it would be worth $1,056.9 as of September 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $862.92, while $1000 invested 1 year ago would be worth $1,478.44. This corresponds to total returns of 5.69%, -13.71%, 47.84%, respectively, with annualized returns of 1.13%, -4.79%, 47.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GFS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2026	48.14	49.46	49.46	52.64	48.04	7.9M
August 04, 2026	53.18	52.02	52.02	53.18	51.46	6.85M
August 03, 2026	48.05	50.01	50.01	50.73	48	4.06M
July 31, 2026	52.22	49.99	49.99	53.24	49.8	4.74M
July 30, 2026	48.93	49.89	49.89	50.87	48.86	4.02M
July 29, 2026	48.98	47.07	47.07	49.97	46.39	5.83M
July 28, 2026	50.9	49.02	49.02	51.17	48.68	4.41M
July 27, 2026	54.18	53.18	53.18	54.47	50.67	4.18M
July 23, 2026	57.45	56.91	56.91	58.55	56.39	2.42M
July 22, 2026	57.81	58.49	58.49	59.76	57.68	3.1M
July 21, 2026	59.5	59.39	59.39	59.91	57.82	5.41M
July 20, 2026	58.22	56.81	56.81	59	56.62	2.57M
July 17, 2026	55.86	57.48	57.48	59.01	55.17	3.61M
July 16, 2026	59.05	58.24	58.24	59.41	57.05	5.74M
July 15, 2026	64.53	61.41	61.41	64.59	59.34	3.8M
July 14, 2026	67.64	63.39	63.39	67.64	63.18	3.69M
July 13, 2026	67.01	63.94	63.94	67.5	63.86	2.4M
July 10, 2026	68	68.97	68.97	69.87	67.97	1.38M
July 09, 2026	70.9	69.71	69.71	72.16	69.41	1.92M
July 08, 2026	65.62	67.97	67.97	68.32	65.51	2.35M
July 07, 2026	66.01	65.84	65.84	67.06	63.33	4.68M
July 06, 2026	71.84	68.91	68.91	72.46	68.27	4.15M
July 02, 2026	77.47	69.84	69.84	77.59	68.49	3.79M
July 01, 2026	76.86	77.23	77.23	80.07	76.53	3.04M
June 30, 2026	80.88	82.41	82.41	82.8	80.37	3.27M
June 29, 2026	79.55	81	81	81.67	75.58	2.91M
June 26, 2026	81.69	79.78	79.78	81.69	78.8	3.53M
June 25, 2026	87.02	86.12	86.12	88.74	82.75	2.6M
June 24, 2026	83.53	83.7	83.7	85.17	81.58	3.18M