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 $1,146.12 as of August 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $913.9, while $1000 invested 1 year ago would be worth $1,589.36. This corresponds to total returns of 14.61%, -8.61%, 58.94%, respectively, with annualized returns of 2.89%, -2.96%, 58.94%.

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
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
June 23, 2026	83.75	83.39	83.39	86.41	82.38	3.44M
June 22, 2026	88.38	89.67	89.67	90.78	88.11	3.89M
June 18, 2026	83.42	85.83	85.83	85.92	82.31	2.93M
June 17, 2026	81.99	80.64	80.64	83.73	80.41	2.36M
June 16, 2026	83.33	79.92	79.92	84.87	79.85	2.01M
June 15, 2026	85.4	83.98	83.98	86	82.54	2.05M
June 12, 2026	80.37	81.38	81.38	82.71	79	2.15M
June 11, 2026	77	80.74	80.74	80.82	76.19	3.23M
June 10, 2026	75.26	74.82	74.82	77.08	73.32	3.15M
June 09, 2026	78.8	75.26	75.26	79.68	70.49	3.91M
June 08, 2026	78.77	77.31	77.31	78.95	76.68	3.08M
June 05, 2026	82	75.53	75.53	82.54	75.22	6.99M
June 04, 2026	81.78	84.7	84.7	86.85	81.3	3.89M
June 03, 2026	86.5	85.99	85.99	88.5	83.31	5.31M
June 02, 2026	81.61	84.6	84.6	85.74	80.01	5.73M
June 01, 2026	77.65	79.93	79.93	81	76.34	6.48M
May 29, 2026	81.03	79.97	79.97	82.79	79.27	5.75M
May 28, 2026	81.13	80.63	80.63	82.12	79.5	9.59M
May 27, 2026	82.89	81.11	81.11	83.3	78.89	21.64M
May 26, 2026	87.64	89.96	89.96	92.55	82.85	11.12M
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