GLOBALFOUNDRIES Inc.
GFSNASDAQTechnology● Active
$78.09
+$2.56(+3.39%)
Market Cap$42.8B
P/E Ratio—
52W High$92.55
52W Low$31.51
GLOBALFOUNDRIES Inc.（GFS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gfs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.55
May 26, 2026
-15.4% from here
5-Year Low5Y
$29.77
Apr 8, 2025
+163.0% from low
IPO Priceadj.
$46.40
Oct 28, 2021
+68.8% since IPO
1 Year Ago
$38.39
Jun 9, 2025
+104.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GFS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $78.77 | $78.90 | $76.68 | $78.12 | $78.12 | 1.4M | -0.82% |
| Jun 5, 2026 | $82.00 | $82.54 | $75.22 | $75.53 | $75.53 | 7.0M | -7.89% |
| Jun 4, 2026 | $81.78 | $86.85 | $81.30 | $84.70 | $84.70 | 3.9M | +3.57% |
| Jun 3, 2026 | $86.50 | $88.50 | $83.31 | $85.99 | $85.99 | 5.4M | -0.59% |
| Jun 2, 2026 | $81.61 | $85.74 | $80.01 | $84.60 | $84.60 | 5.8M | +3.66% |
| Jun 1, 2026 | $77.65 | $81.00 | $76.34 | $79.93 | $79.93 | 6.5M | +2.94% |
| May 29, 2026 | $81.03 | $82.79 | $79.27 | $79.97 | $79.97 | 5.9M | -1.31% |
| May 28, 2026 | $81.13 | $82.12 | $79.50 | $80.63 | $80.63 | 9.6M | -0.62% |
| May 27, 2026 | $82.89 | $83.30 | $78.89 | $81.11 | $81.11 | 21.7M | -2.15% |
| May 26, 2026 | $87.64 | $92.55 | $82.85 | $89.96 | $89.96 | 11.5M | +2.65% |
| May 22, 2026 | $85.68 | $89.90 | $85.06 | $85.64 | $85.64 | 11.8M | -0.05% |
| May 21, 2026 | $78.07 | $81.46 | $75.11 | $81.35 | $81.35 | 11.0M | +4.20% |
| May 20, 2026 | $67.71 | $70.83 | $67.23 | $70.79 | $70.79 | 3.3M | +4.55% |
| May 19, 2026 | $66.33 | $68.52 | $65.51 | $66.68 | $66.68 | 2.9M | +0.53% |
| May 18, 2026 | $71.47 | $71.96 | $66.58 | $67.84 | $67.84 | 3.8M | -5.08% |
| May 15, 2026 | $71.51 | $71.82 | $70.07 | $71.03 | $71.03 | 3.3M | -0.67% |
| May 14, 2026 | $74.97 | $75.33 | $72.89 | $73.84 | $73.84 | 2.3M | -1.51% |
| May 13, 2026 | $74.50 | $75.65 | $73.37 | $74.99 | $74.99 | 3.1M | +0.66% |
| May 12, 2026 | $72.90 | $73.37 | $69.77 | $72.15 | $72.15 | 4.2M | -1.03% |
| May 11, 2026 | $75.30 | $76.98 | $73.56 | $74.99 | $74.99 | 3.4M | -0.41% |
Showing 1–20 of 1,156 records
Annual Stock Price Performance · GFS
Jan 1 → Dec 31 · 6 years2026+119.8%$35.54 → $78.12
+119.8%
2025-19.1%$43.14 → $34.92
-19.1%
2024-28.3%$59.87 → $42.91
-28.3%
2023+12.4%$53.93 → $60.60
+12.4%
2022-17.2%$65.09 → $53.89
-17.2%
2021+38.2%$47.00 → $64.97
+38.2%
Best Year2026 · +119.8%
Worst Year2024 · -28.3%
Positive Years3 / 6
Avg Annual Return+17.6%
6Y Total Return+66.2%
6Y CAGR~+8.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in GFS?
If you invested $1,000 in GFS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,688
Total Return+68.8%
CAGR~+11.0% / yr
Profit+$688
Based on Oct 28, 2021 · $46.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GLOBALFOUNDRIES Inc.（GFS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $78.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GFS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GFS 历史股价FMP 日线复权 OHLCV