GLOBALFOUNDRIES Inc. (GFS) NASDAQ

85.64

+4.29(+5.27%)

Updated at May 22 04:00PM

Currency In USD

GFS Historical Return

If you invested $1000 in GLOBALFOUNDRIES Inc. (GFS) since IPO date, it would be worth $1,845.69 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,518.17, while $1000 invested 1 year ago would be worth $2,305.25. This corresponds to total returns of 84.57%, 51.82%, 130.52%, respectively, with annualized returns of 14.33%, 14.92%, 130.52%.

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
May 22, 2026	85.68	85.64	85.64	89.9	85.06	11.57M
May 21, 2026	78.07	81.35	81.35	81.46	75.11	10.84M
May 20, 2026	67.71	70.79	70.79	70.83	67.23	3.33M
May 19, 2026	66.33	66.68	66.68	68.52	65.51	2.87M
May 18, 2026	71.47	67.84	67.84	71.96	66.58	3.75M
May 15, 2026	71.51	71.03	71.03	71.82	70.07	3.25M
May 14, 2026	74.97	73.84	73.84	75.33	72.89	2.32M
May 13, 2026	74.5	74.99	74.99	75.65	73.37	3.06M
May 12, 2026	72.9	72.15	72.15	73.37	69.77	4.24M
May 11, 2026	75.3	74.99	74.99	76.98	73.56	3.34M
May 08, 2026	71.99	74.12	74.12	75.17	70.6	6.15M
May 07, 2026	72.15	70.93	70.93	76.37	68.93	8.76M
May 06, 2026	75.51	72.3	72.3	75.53	69.83	7.92M
May 05, 2026	70	74.04	74.04	74.39	68.02	9.11M
May 04, 2026	68.84	67.75	67.75	69.3	66.82	5.69M
May 01, 2026	64.2	64.91	64.91	65.05	63.36	2.03M
April 30, 2026	63	64.6	64.6	64.86	62.26	3.91M
April 29, 2026	60.69	62.74	62.74	63.69	60.1	4.57M
April 28, 2026	58.21	59.49	59.49	59.79	57.93	3.23M
April 27, 2026	61.89	60.35	60.35	61.98	59.2	3.5M
April 24, 2026	64.72	61.79	61.79	65.05	61.41	4M
April 23, 2026	59.64	61.54	61.54	63.68	59.27	4.63M
April 22, 2026	60.26	60.39	60.39	60.54	58.75	2.8M
April 21, 2026	59.67	59.25	59.25	60.98	58.4	5.68M
April 20, 2026	58.44	58.76	58.76	60.07	56.65	8.44M
April 17, 2026	52.06	54.75	54.75	54.98	52	5.07M
April 16, 2026	48.71	50.39	50.39	51.01	48.5	3.8M
April 15, 2026	48.31	48.31	48.31	48.85	47.37	2.64M
April 14, 2026	49.35	48.41	48.41	49.37	48.25	2.27M
April 13, 2026	48.59	49.03	49.03	49.58	48.11	1.63M
April 10, 2026	49.32	48.93	48.93	50.1	48.75	2.57M
April 09, 2026	47.6	48.7	48.7	49.25	47.12	2.93M
April 08, 2026	46.13	47.8	47.8	47.96	45.69	3.88M
April 07, 2026	43.51	43.93	43.93	44	42.41	1.67M
April 06, 2026	43.81	43.61	43.61	44.84	42.78	1.88M
April 02, 2026	42.96	43.75	43.75	44.52	42.6	2.27M
April 01, 2026	45.04	44.24	44.24	45.75	43.87	3.29M
March 31, 2026	42.07	44.48	44.48	44.71	41.89	3.37M
March 30, 2026	43.49	41.38	41.38	44.01	40.54	4.48M
March 27, 2026	43.78	42.94	42.94	44.43	42.62	2.02M
March 26, 2026	45.99	44.57	44.57	46.49	44.42	2.36M
March 25, 2026	46.72	46.74	46.74	47.76	46.44	4M
March 24, 2026	43.33	46.08	46.08	46.94	43.28	3.8M
March 23, 2026	44.49	43.96	43.96	44.58	43.5	2.44M
March 20, 2026	43.06	43.08	43.08	44.38	42.65	7.99M
March 19, 2026	41.57	43.36	43.36	43.39	41.1	5.05M
March 18, 2026	43.25	42.47	42.47	43.45	42.44	3.45M
March 17, 2026	43.58	43.25	43.25	44.75	43.02	3.62M
March 16, 2026	42.98	43.77	43.77	44.16	42.4	5.68M
March 13, 2026	41.85	41.86	41.86	42.26	41.21	4.91M
March 12, 2026	42.37	41.59	41.59	43.24	41	16.8M
March 11, 2026	47.1	44.09	44.09	47.55	42.82	3.64M
March 10, 2026	47.24	46.63	46.63	48.25	46.54	2.51M
March 09, 2026	45.85	47.38	47.38	47.42	44.52	4.08M
March 06, 2026	47.35	46.88	46.88	47.87	46.28	2.64M
March 05, 2026	47.63	48.33	48.33	50.15	46.83	3.83M
March 04, 2026	47.95	47.57	47.57	48.2	46.56	2.37M
March 03, 2026	48.13	47.22	47.22	48.22	46.75	3.09M
March 02, 2026	46.59	49.87	49.87	50.06	46.02	3.85M
February 27, 2026	45.9	47.55	47.55	47.59	45.5	2.84M