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 $1,505.17 as of July 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,102.45, while $1000 invested 1 year ago would be worth $1,793.07. This corresponds to total returns of 50.52%, 10.24%, 79.31%, respectively, with annualized returns of 9.12%, 3.3%, 79.31%.

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
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
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