GLOBALFOUNDRIES Inc. (GFS) NASDAQ

49.03

+0.1(+0.20%)

Updated at April 13 04:00PM

Currency In USD

GFS Historical Return

If you invested $1000 in GLOBALFOUNDRIES Inc. (GFS) since IPO date, it would be worth $1,056.68 as of April 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $744.57, while $1000 invested 1 year ago would be worth $1,456.63. This corresponds to total returns of 5.67%, -25.54%, 45.66%, respectively, with annualized returns of 1.24%, -9.36%, 45.66%.

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
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
February 26, 2026	48.8	46.92	46.92	48.96	45.72	4.28M
February 25, 2026	47.7	48.86	48.86	48.98	47.63	2.81M
February 24, 2026	46.92	47.62	47.62	47.92	46.84	3.1M
February 23, 2026	45.78	46.16	46.16	46.62	45.57	2.2M
February 20, 2026	45.23	46.19	46.19	47.17	45.2	2.5M
February 19, 2026	46.33	45.44	45.44	46.87	45.3	2.44M
February 18, 2026	48.28	46.55	46.55	48.69	46.1	3.02M
February 17, 2026	48.93	48.22	48.22	49.37	47.31	3.84M
February 13, 2026	47.96	48.99	48.99	49.99	47.76	3.71M
February 12, 2026	49.24	48.7	48.7	50.98	48.01	7.4M
February 11, 2026	43.69	48.74	48.74	48.88	43.2	7.7M
February 10, 2026	43.7	41.9	41.9	43.95	41.67	8.09M
February 09, 2026	42.91	43.53	43.53	43.67	42.62	3.48M
February 06, 2026	41.07	42.91	42.91	43.06	41	3.35M
February 05, 2026	40.46	40.97	40.97	41.1	40	3.95M
February 04, 2026	40.69	41.1	41.1	41.8	40.26	2.54M
February 03, 2026	42.24	40.69	40.69	42.34	39.18	3.07M
February 02, 2026	41.49	42.18	42.18	42.8	41.4	2.69M
January 30, 2026	43.94	42.2	42.2	44.26	41.84	2.7M
January 29, 2026	45.37	44.46	44.46	45.84	43.33	3.49M
January 28, 2026	47.9	45.79	45.79	48.01	45.32	3.74M
January 27, 2026	46.12	47.41	47.41	48.57	46.09	5.96M
January 26, 2026	43.51	44.22	44.22	44.66	43.13	3.49M
January 23, 2026	45.01	42.85	42.85	45.04	42.72	4.32M
January 22, 2026	46.5	45.01	45.01	46.58	44.69	4M
January 21, 2026	44.37	45.89	45.89	46.66	44.12	6.84M
January 20, 2026	40.2	43.62	43.62	44.24	40.13	7.07M
January 16, 2026	42.08	41.24	41.24	42.36	41.19	3.42M
January 15, 2026	42.06	41.53	41.53	42.73	41.44	4.34M