American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

GlobalFoundries Inc. Ordinary Shares

GFS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

GFS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of GFS by members of U.S. Congress

Politician Type Traded
Thomas R. Suozzi House / D Purchase $15,001 - $50,000 Mar 04, 2022
GFS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
GFS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
GFS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in GFS holdings by institutional investors

Insider Trading

Quarterly net insider trading by GFS's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $360,000 Jul 20, 2026 Issue: Budget/Appropriations Defense Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $460,000 Apr 20, 2026 Issue: Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations Defense
  • $600,000 Jan 20, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Budget/Appropriations Defense
  • $470,000 Oct 20, 2025 Issue: Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations Defense
  • $350,000 Jul 21, 2025 Issue: Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations Defense
  • $400,000 Apr 21, 2025 Issue: Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations Defense
  • $270,000 Jan 21, 2025 Issue: Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations Defense
  • $250,000 Oct 21, 2024 Issue: Defense Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing
  • $360,000 Jul 22, 2024 Issue: Defense Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing
  • $340,000 Jan 22, 2024 Issue: Defense Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing
  • $300,000 Oct 20, 2023 Issue: Defense Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing
  • $910,000 Jul 20, 2023 Issue: Defense Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing
  • $510,000 Jan 20, 2023 Issue: Budget/Appropriations Taxation/Internal Revenue Code Telecommunications Trade (domestic/foreign) Manufacturing
  • $290,000 Oct 20, 2022 Issue: Budget/Appropriations Taxation/Internal Revenue Code Telecommunications Trade (domestic/foreign) Manufacturing
  • $280,000 Jul 20, 2022 Issue: Taxation/Internal Revenue Code Telecommunications Trade (domestic/foreign) Manufacturing
  • $730,000 Apr 20, 2022 Issue: Manufacturing Trade (domestic/foreign) Telecommunications Taxation/Internal Revenue Code
  • $420,000 Jan 20, 2022 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Telecommunications Manufacturing
  • $400,000 Oct 20, 2021 Issue: Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Telecommunications
  • $400,000 Jul 20, 2021 Issue: Telecommunications Taxation/Internal Revenue Code Manufacturing Trade (domestic/foreign)
  • $510,000 Apr 20, 2021 Issue: Telecommunications Manufacturing Trade (domestic/foreign)
  • $490,000 Jan 21, 2021 Issue: Budget/Appropriations Telecommunications Manufacturing Trade (domestic/foreign)
  • $320,000 Oct 20, 2020 Issue: Budget/Appropriations Telecommunications Manufacturing Trade (domestic/foreign)
  • $90,000 Jul 20, 2020 Issue: Government Issues Economics/Economic Development Manufacturing
  • $40,000 Jul 20, 2020 Issue: Science/Technology Government Issues Manufacturing
  • $400,000 Apr 20, 2020 Issue: Government Issues Manufacturing Science/Technology
  • $90,000 Apr 16, 2020 Issue: Economics/Economic Development Manufacturing Government Issues
  • $90,000 Jan 21, 2020 Issue: Economics/Economic Development Manufacturing Government Issues
  • $100,000 Jan 17, 2020 Issue: Manufacturing Science/Technology Government Issues
  • $90,000 Oct 21, 2019 Issue: Government Issues Manufacturing
  • $90,000 Jul 22, 2019 Issue: Manufacturing Government Issues
  • $50,000 Jul 18, 2019 Issue: Government Issues Manufacturing Science/Technology
  • $300,000 Apr 19, 2019 Issue: Government Issues Manufacturing Science/Technology
  • $10,000 Apr 18, 2019 Issue: Government Issues Manufacturing
  • $20,000 Jan 22, 2019 Issue: Government Issues Manufacturing
  • $60,000 Jan 18, 2019 Issue: Science/Technology Manufacturing Government Issues
  • $5,000 Oct 22, 2018 Issue: Government Issues Manufacturing
  • $60,000 Oct 19, 2018 Issue: Government Issues Manufacturing Science/Technology
  • $20,000 Jul 20, 2018 Issue: Government Issues Manufacturing
  • $60,000 Jul 17, 2018 Issue: Science/Technology Manufacturing Government Issues
  • $60,000 Apr 20, 2018 Issue: Science/Technology Government Issues Manufacturing
  • $20,000 Apr 20, 2018 Issue: Government Issues Manufacturing
  • $50,000 Jan 19, 2018 Issue: Government Issues Manufacturing
  • $60,000 Jan 19, 2018 Issue: Science/Technology Government Issues Manufacturing
  • $50,000 Oct 20, 2017 Issue: Government Issues Manufacturing
  • $60,000 Oct 19, 2017 Issue: Science/Technology Government Issues Manufacturing
  • $50,000 Jul 19, 2017 Issue: Manufacturing Government Issues
  • $60,000 Jul 19, 2017 Issue: Science/Technology Manufacturing Government Issues
  • $40,000 Apr 20, 2017 Issue: Science/Technology Government Issues Manufacturing
  • $30,000 Apr 20, 2017 Issue: Manufacturing Government Issues
Revolving Door

Former government officials who have lobbied for GFS

22 former government officials from 9 congressional offices at 8 lobbying firms have lobbied for GFS, most recently Jul 20, 2026.

  • Jeffery Green Other Counsel, HASC Formerly Counsel, HASC · J.A. GREEN AND COMPANY (FORMERLY LLC) · Jul 20, 2026
  • Brian Diffell Congress Policy Adv., Sen. Repub Conf.; Leg. Dir., Sen. Blunt; Leg. Dir., Rep. Blunt; Sr. Policy Adv., Hse Repub Whip; Sr. Policy Adv., House Maj. Whip; Research Analyst, House Maj. Whip; Spec. Asst. to the Chief Deputy Whip. Formerly Repub Conf. · RIDGE PATH STRATEGIES · Jul 08, 2026
  • John Cornyn
    Madison Smith Senate Majority Staff Director, Senate Finance Subcommittee on International Trade, Customs, and Global Competitiveness; Legislative Assistant, Senator John Cornyn; Senior Legislative Assistant, Rep. Will Hurd; Legislative Correspondent, Rep. Roger Williams Formerly with John Cornyn · RIDGE PATH STRATEGIES · Jul 08, 2026
  • J. Luis Correa
    Ngoc Nguyen House New Deputy Chief of Staff, Rep. J. Luis Correa; Leg. Dir., Rep. J. Luis Correa; Snr. Leg. Asst., Rep. Alan Lowenthal; Leg. Asst., Rep. Alan Lowenthal; Leg. Aide, Rep. Alan Lowenthal; Leg. Corr., Rep. Alan Lowenthal; Staff Assistant, Rep. Alan Lowenthal Formerly with J. Luis Correa · RIDGE PATH STRATEGIES · Jul 08, 2026
  • Harrison Fields Executive New (3) Executive Office of the President, Donald John Trump, Assistant Press Secretary - June 2020-Jan. 2021; Executive Office of the President, Donald John Trump, Presidential Writer - Dec. 2019-June 2020 Formerly (3) Executive Office of the President, Donald John Trump, Assistant Press Secretary - June 2020-Jan. 2021; Executive Off · CGCN GROUP, LLC · Apr 21, 2026
  • Evan Bayh
    Patrick Martin Senate Legislative Correspondent - Office of Senator Evan Bayh; Special Assistant - Center for Consumer Info and Insurance Oversight, Dept. of HHS Formerly with Evan Bayh · COZEN O'CONNOR PUBLIC STRATEGIES · Jan 20, 2026
  • Meagan Foster Congress Staff Assistant, Congressman Bob Matsui; Legislative Correspondent, Legislative Assistant, Senator Mark Begich; Senior Policy Advisor, Senator Tom Udall; Legislative Director, Deputy Chief of Staff, Congressman Peter Welch Formerly Bob Matsui · COZEN O'CONNOR PUBLIC STRATEGIES · Jan 20, 2026
  • Pete Sessions
    Charles French House New Staff, House Committee on Rules; Chief of Staff, Rep. Pete Sessions; Staff, House Committee on Homeland Security; Staff, Rep. Lincoln Diaz-Balart; Staff, Rep. Judy Biggert Formerly with Pete Sessions · COZEN O'CONNOR PUBLIC STRATEGIES · Jan 20, 2026
See all 22 on the Revolving Door dashboard
Corporate Lobbying

GFS Estimated quarterly lobbying spending

Revenue Breakdown

GFS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
GFS Income Statement
GFS Balance Sheet
GFS Cash Flow
U.S. Patents

New GFS patent grants

  • Patent Title: Semiconductor device having a self-forming barrier layer at via bottom Oct. 01, 2019
  • Patent Title: Methods to utilize piezoelectric materials as gate dielectric in high frequency rbts in an ic device Jun. 12, 2018
  • Patent Title: Interconnect structure having power rail structure and related method Jun. 12, 2018
  • Patent Title: Netlist editing of graphical data Jun. 12, 2018
  • Patent Title: Systems and methods of controlling a manufacturing process for a microelectronic component Jun. 12, 2018
  • Patent Title: Anchored stress-generating active semiconductor regions for semiconductor-on-insulator finfet Jun. 05, 2018
  • Patent Title: Contact etch stop layer with sacrificial polysilicon layer Jun. 05, 2018
  • Patent Title: Methods for performing a gate cut last scheme for finfet semiconductor devices Jun. 05, 2018
  • Patent Title: Methods of forming a nano-sheet transistor device with a thicker gate stack and the resulting device Jun. 05, 2018
  • Patent Title: Method to reduce resistance for a copper (cu) interconnect landing on multilayered metal contacts, and semiconductor structures formed therefrom Jun. 05, 2018
  • Patent Title: Method and ic structure for increasing pitch between gates Jun. 05, 2018
  • Patent Title: Local trap-rich isolation Jun. 05, 2018
  • Patent Title: Dual mandrels to enable variable fin pitch Jun. 05, 2018
  • Patent Title: Methods of forming an isolated nano-sheet transistor device and the resulting device May. 29, 2018
  • Patent Title: Silicon liner for sti cmp stop in finfet May. 29, 2018
  • Patent Title: Semiconductor fin loop for use with diffusion break May. 29, 2018
  • Patent Title: Inverted damascene interconnect structures May. 29, 2018
  • Patent Title: Soi-mosfet gate insulation layer with different thickness May. 22, 2018
  • Patent Title: Nanostructure field-effect transistors with enhanced mobility source/drain regions May. 22, 2018
  • Patent Title: Moisture and/or electrically conductive remains detection for wafers after rinse / dry process May. 22, 2018
  • Patent Title: Fin patterning for a fin-type field-effect transistor May. 22, 2018
  • Patent Title: Nitride spacer for protecting a fin-shaped field effect transistor (finfet) device May. 22, 2018
  • Patent Title: Shopping optimizer May. 22, 2018
  • Patent Title: Nanoporous structures by reactive ion etching May. 22, 2018
  • Patent Title: Thick fdsoi source-drain improvement May. 15, 2018
  • Patent Title: Semiconductor device comprising a floating gate flash memory device May. 15, 2018
  • Patent Title: Fin structure in sublitho dimension for high performance cmos application May. 15, 2018
  • Patent Title: Preventing shorting between source and/or drain contacts and gate May. 15, 2018
  • Patent Title: Three-dimensional hybrid packaging with through-silicon-vias and tape-automated-bonding May. 15, 2018
  • Patent Title: Source/drain epitaxial electrical monitor May. 15, 2018
  • Patent Title: Finfet electrical characterization with enhanced hall effect and probe May. 15, 2018
  • Patent Title: Methods of forming graphene contacts on source/drain regions of finfet devices May. 15, 2018
  • Patent Title: Low-k dielectric spacer for a gate cut May. 15, 2018
  • Patent Title: Method and structure to control channel length in vertical fet device May. 15, 2018
  • Patent Title: Modeling localized temperature changes on an integrated circuit chip using thermal potential theory May. 15, 2018
  • Patent Title: Multi-petascale highly efficient parallel supercomputer May. 15, 2018
  • Patent Title: Crystal oscillator and the use thereof in semiconductor fabrication May. 15, 2018
  • Patent Title: Environmentally aware mobile computing devices May. 08, 2018
  • Patent Title: Iii-v lasers with integrated silicon photonic circuits May. 08, 2018
  • Patent Title: Semiconductor-on-insulator wafer, semiconductor structure including a transistor, and methods for the formation and operation thereof May. 08, 2018
  • Patent Title: Symmetrical lateral bipolar junction transistor and use of same in characterizing and protecting transistors May. 08, 2018
  • Patent Title: Transistor structure with varied gate cross-sectional area May. 08, 2018
  • Patent Title: Methods of forming gate electrodes on a vertical transistor device May. 08, 2018
  • Patent Title: Multiple-step epitaxial growth s/d regions for nmos finfet May. 08, 2018
  • Patent Title: Nanowire-based vertical memory cell array having a back plate and nanowire seeds contacting a bit line May. 08, 2018
  • Patent Title: Semiconductor device with gate structures having low-k spacers on sidewalls and electrical contacts therebetween May. 08, 2018
  • Patent Title: Pre-spacer self-aligned cut formation May. 08, 2018
  • Patent Title: Advanced process control methods for process-aware dimension targeting May. 08, 2018
  • Patent Title: Toughness, adhesion and smooth metal lines of porous low k dielectric interconnect structures Oct. 27, 2015
  • Patent Title: Command packet packing to mitigate crc overhead Sep. 10, 2013
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to GFS from public contracts

GFS News

Recent insights relating to GFS

CNBC Recommendations

Recent picks made for GFS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in GFS

GFS Analyst Ratings

GFS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
GFS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $GFS stock a Buy, Sell, or Hold?

  • What is the price target for $GFS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

GFS Top Shareholders
Shareholder
Shares Held
GFS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $GFS stock?

  • Who owns the most shares of $GFS stock?

  • What funds own $GFS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

GFS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view GFS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About GFS

GlobalFoundries is a top-five contract semiconductor manufacturer globally. It was originally the manufacturing arm of Advanced Micro Devices before it was spun out in 2009. The foundry sells chips into a range of end markets including smartphones, PCs, Internet of Things, data centers, automotive, industrial, and so on, but primarily focuses on more mature process technologies. Until 2021, the firm was privately held by Mubadala Investment, the sovereign wealth fund of the United Arab Emirates, which remains its controlling shareholder today. GlobalFoundries merged with Chartered Semiconductor Manufacturing in 2009 and acquired IBM's chipmaking business in 2015. GF is headquartered in Malta, New York, and has about 13,000 staff.

GlobalFoundries Inc. Ordinary Shares (GFS) Historical Stock Prices

GlobalFoundries Inc. Ordinary Shares (GFS) closed at $47.95 on September 22, 2026. Over the past year its adjusted close ranged from $32.19 to $89.83. Daily prices go back to October 28, 2021, 1,229 trading days in all.

  • 1 month-0.21%
  • 3 months-42.42%
  • Year to date+37.51%
  • 1 year+44.76%
  • 3 years-15.51%
  • 5 years—
  • Max+3.49%
See every congressional and insider trade on the GFS price chart

Quiver Premium charts GFS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 48.00 49.37 47.80 47.95 47.95 4,503,863
Sep 21, 2026 49.04 49.18 47.87 48.57 48.57 3,973,346
Sep 18, 2026 46.20 47.87 45.25 47.82 47.82 6,585,935
Sep 17, 2026 44.87 47.10 44.56 45.84 45.84 6,389,571
Sep 16, 2026 43.91 44.16 42.55 43.03 43.03 2,753,396
Sep 15, 2026 43.58 44.41 42.15 42.75 42.75 3,913,795
Sep 14, 2026 44.37 45.36 43.51 43.54 43.54 3,999,499
Sep 11, 2026 46.44 47.33 46.03 46.95 46.95 3,701,201
Sep 10, 2026 44.83 46.30 44.64 45.96 45.96 3,032,107
Sep 9, 2026 45.09 46.34 45.00 45.95 45.95 3,286,239
Sep 8, 2026 46.30 46.69 44.90 45.09 45.09 5,479,391
Sep 4, 2026 44.88 45.62 44.53 45.21 45.21 2,637,373
Sep 3, 2026 43.24 44.53 42.70 44.53 44.53 4,325,686
Sep 2, 2026 44.42 44.53 43.17 43.97 43.97 3,416,496
Sep 1, 2026 43.88 44.47 43.26 43.93 43.93 4,066,395
Aug 31, 2026 44.98 45.42 44.39 44.69 44.69 3,385,823
Aug 28, 2026 46.34 46.45 44.53 44.76 44.76 3,311,319
Aug 27, 2026 46.75 47.12 45.62 46.34 46.34 5,080,748
Aug 26, 2026 45.70 46.04 45.11 45.67 45.67 4,575,739
Aug 25, 2026 46.90 46.90 45.54 45.92 45.92 3,785,471
Aug 24, 2026 47.02 47.17 45.45 45.95 45.95 3,684,500
Aug 21, 2026 48.15 48.40 46.96 48.05 48.05 2,712,431
Aug 20, 2026 48.38 48.63 47.06 47.33 47.33 3,433,896
Aug 19, 2026 50.78 51.00 48.09 48.58 48.58 3,380,894
Aug 18, 2026 51.24 51.61 49.56 49.90 49.90 3,373,190
Aug 17, 2026 54.88 55.58 53.27 53.44 53.44 4,197,887
Aug 14, 2026 53.12 55.06 52.56 54.58 54.58 4,007,408
Aug 13, 2026 52.62 53.63 52.52 52.69 52.69 3,182,100
Aug 12, 2026 53.48 53.72 52.30 53.18 53.18 4,225,244
Aug 11, 2026 51.00 51.82 50.44 50.82 50.82 2,817,894
Aug 10, 2026 55.10 55.55 50.03 50.05 50.05 6,570,748
Aug 7, 2026 51.18 54.00 50.36 53.93 53.93 5,722,533
Aug 6, 2026 48.54 52.04 47.55 50.36 50.36 4,949,836
Aug 5, 2026 48.14 52.64 48.04 49.46 49.46 7,927,205
Aug 4, 2026 53.18 53.18 51.46 52.02 52.02 6,911,411
Aug 3, 2026 48.05 50.73 48.00 50.01 50.01 4,079,543
Jul 31, 2026 52.22 53.24 49.80 49.99 49.99 4,768,575
Jul 30, 2026 48.93 50.87 48.86 49.89 49.89 4,054,480
Jul 29, 2026 48.98 49.97 46.39 47.07 47.07 5,862,311
Jul 28, 2026 50.90 51.17 48.68 49.02 49.02 4,422,697
Jul 27, 2026 54.18 54.47 50.67 53.18 53.18 4,184,125
Jul 24, 2026 55.93 56.74 52.96 53.53 53.53 3,817,402
Jul 23, 2026 57.45 58.55 56.39 56.91 56.91 2,427,443
Jul 22, 2026 57.81 59.76 57.67 58.49 58.49 3,104,925
Jul 21, 2026 59.49 59.91 57.82 59.39 59.39 5,438,151
Jul 20, 2026 58.22 59.00 56.62 56.81 56.81 2,577,222
Jul 17, 2026 55.86 59.01 55.17 57.48 57.48 3,613,730
Jul 16, 2026 59.05 59.41 57.05 58.24 58.24 5,746,765
Jul 15, 2026 64.53 64.59 59.34 61.41 61.41 3,805,196
Jul 14, 2026 67.64 67.64 63.18 63.39 63.39 3,712,704
Jul 13, 2026 67.00 67.50 63.85 63.94 63.94 2,403,565
Jul 10, 2026 68.00 69.87 67.97 68.97 68.97 1,382,095
Jul 9, 2026 70.90 72.16 69.41 69.71 69.71 1,917,520
Jul 8, 2026 65.62 68.31 65.51 67.97 67.97 2,354,913
Jul 7, 2026 66.01 67.06 63.33 65.84 65.84 4,682,537
Jul 6, 2026 71.84 72.46 68.27 68.91 68.91 4,149,538
Jul 2, 2026 77.47 77.59 68.49 69.84 69.84 3,796,915
Jul 1, 2026 76.86 80.07 76.53 77.23 77.23 3,043,389
Jun 30, 2026 80.88 82.80 80.37 82.41 82.41 3,289,202
Jun 29, 2026 79.55 81.67 75.58 81.00 81.00 2,918,146
Jun 26, 2026 81.69 81.69 78.80 79.78 79.78 3,610,665
Jun 25, 2026 87.02 88.73 82.75 86.12 86.12 2,616,360
Jun 24, 2026$0.12 dividend 83.53 85.17 81.58 83.70 83.70 3,230,952
Jun 23, 2026 83.75 86.41 82.38 83.39 83.27 3,462,360
Jun 22, 2026 88.38 90.78 88.11 89.67 89.54 3,910,170
Jun 18, 2026 83.42 85.92 82.31 85.83 85.71 2,977,566
Jun 17, 2026 81.99 83.73 80.41 80.64 80.53 2,404,742
Jun 16, 2026 83.33 84.87 79.85 79.92 79.81 2,022,486
Jun 15, 2026 85.40 86.00 82.54 83.98 83.86 2,067,109
Jun 12, 2026 80.37 82.70 79.00 81.38 81.26 2,158,931
Jun 11, 2026 77.00 80.82 76.19 80.74 80.62 3,241,188
Jun 10, 2026 75.26 77.08 73.32 74.82 74.71 3,165,407
Jun 9, 2026 78.80 79.68 70.48 75.26 75.15 3,948,979
Jun 8, 2026 78.77 78.95 76.68 77.31 77.20 3,127,304
Jun 5, 2026 82.00 82.53 75.22 75.53 75.42 7,048,614
Jun 4, 2026 81.78 86.85 81.30 84.70 84.58 3,913,624
Jun 3, 2026 86.50 88.50 83.31 85.99 85.87 5,398,967
Jun 2, 2026 81.61 85.74 80.01 84.60 84.48 5,781,351
Jun 1, 2026 77.65 81.00 76.34 79.93 79.82 6,510,007
May 29, 2026 81.03 82.79 79.27 79.97 79.86 5,892,303
May 28, 2026 81.13 82.12 79.50 80.63 80.52 9,601,527
May 27, 2026 82.89 83.30 78.89 81.11 80.99 21,664,942
May 26, 2026 87.64 92.55 82.85 89.96 89.83 11,488,303
May 22, 2026 85.67 89.90 85.06 85.64 85.52 11,819,764
May 21, 2026 78.07 81.46 75.11 81.35 81.23 11,010,369
May 20, 2026 67.71 70.83 67.23 70.79 70.69 3,340,066
May 19, 2026 66.33 68.52 65.51 66.68 66.58 2,881,337
May 18, 2026 71.47 71.96 66.58 67.84 67.74 3,757,401
May 15, 2026 71.51 71.81 70.07 71.03 70.93 3,285,054
May 14, 2026 74.97 75.33 72.89 73.84 73.73 2,325,295
May 13, 2026 74.50 75.65 73.37 74.99 74.88 3,069,435
May 12, 2026 72.90 73.37 69.77 72.15 72.05 4,238,124
May 11, 2026 75.30 76.98 73.56 74.99 74.88 3,355,534
May 8, 2026 71.99 75.17 70.60 74.12 74.01 6,172,384
May 7, 2026 72.14 76.37 68.93 70.93 70.83 8,995,798
May 6, 2026 75.51 75.53 69.83 72.30 72.20 8,078,901
May 5, 2026 70.00 74.39 68.02 74.04 73.93 9,139,323
May 4, 2026 68.84 69.30 66.82 67.75 67.65 5,842,304
May 1, 2026 64.20 65.05 63.36 64.91 64.82 2,033,421
Apr 30, 2026 63.00 64.86 62.26 64.60 64.51 3,909,799
Apr 29, 2026 60.69 63.69 60.10 62.74 62.65 4,584,687
Apr 28, 2026 58.21 59.79 57.93 59.49 59.41 3,230,054
Apr 27, 2026 61.89 61.98 59.20 60.35 60.26 3,575,108
Apr 24, 2026 64.72 65.05 61.41 61.79 61.70 4,134,860
Apr 23, 2026 59.63 63.68 59.27 61.54 61.45 4,659,371
Apr 22, 2026 60.26 60.54 58.75 60.39 60.30 3,001,014
Apr 21, 2026 59.67 60.98 58.40 59.24 59.16 5,687,053
Apr 20, 2026 58.44 60.07 56.65 58.76 58.68 8,783,080
Apr 17, 2026 52.06 54.98 52.00 54.75 54.67 5,077,777
Apr 16, 2026 48.71 51.01 48.50 50.39 50.32 3,817,261
Apr 15, 2026 48.31 48.85 47.37 48.31 48.24 2,643,679
Apr 14, 2026 49.35 49.37 48.25 48.41 48.34 2,289,179
Apr 13, 2026 48.59 49.58 48.11 49.03 48.96 1,626,280
Apr 10, 2026 49.33 50.10 48.75 48.93 48.86 2,596,447
Apr 9, 2026 47.60 49.25 47.12 48.70 48.63 2,928,006
Apr 8, 2026 46.13 47.96 45.69 47.80 47.73 3,877,980
Apr 7, 2026 43.51 44.00 42.41 43.93 43.87 1,665,091
Apr 6, 2026 43.81 44.84 42.78 43.61 43.55 1,880,478
Apr 2, 2026 42.96 44.52 42.60 43.75 43.69 2,431,072
Apr 1, 2026 45.04 45.74 43.87 44.24 44.18 3,427,288
Mar 31, 2026 42.07 44.71 41.89 44.48 44.42 3,373,108
Mar 30, 2026 43.48 44.01 40.54 41.38 41.32 4,483,683
Mar 27, 2026 43.77 44.43 42.62 42.94 42.88 2,019,082
Mar 26, 2026 45.99 46.49 44.42 44.57 44.51 2,360,241
Mar 25, 2026 46.72 47.76 46.44 46.74 46.67 4,000,885
Mar 24, 2026 43.33 46.94 43.28 46.08 46.01 4,041,222
Mar 23, 2026 44.49 44.58 43.49 43.96 43.90 2,442,938
Mar 20, 2026 43.06 44.38 42.65 43.08 43.02 8,014,761
Mar 19, 2026 41.57 43.38 41.10 43.36 43.30 5,059,718
Mar 18, 2026 43.25 43.45 42.44 42.47 42.41 3,450,764
Mar 17, 2026 43.58 44.75 43.02 43.25 43.19 3,631,885
Mar 16, 2026 42.98 44.16 42.40 43.77 43.71 5,681,112
Mar 13, 2026 41.85 42.26 41.21 41.86 41.80 4,908,506
Mar 12, 2026 42.37 43.24 40.99 41.59 41.53 16,821,768
Mar 11, 2026 47.10 47.55 42.82 44.09 44.03 3,750,794
Mar 10, 2026 47.24 48.25 46.54 46.63 46.56 2,515,508
Mar 9, 2026 45.85 47.42 44.52 47.38 47.31 4,085,588
Mar 6, 2026 47.35 47.87 46.28 46.88 46.81 2,643,538
Mar 5, 2026 47.63 50.15 46.83 48.33 48.26 3,833,574
Mar 4, 2026 47.80 48.20 46.50 47.57 47.50 2,370,694
Mar 3, 2026 48.06 48.23 46.74 47.22 47.15 3,089,000
Mar 2, 2026 46.59 50.06 46.02 49.87 49.80 3,854,626
Feb 27, 2026 45.90 47.59 45.50 47.55 47.48 2,837,113
Feb 26, 2026 48.80 48.96 45.72 46.92 46.85 4,284,347
Feb 25, 2026 47.70 48.98 47.62 48.86 48.79 2,809,809
Feb 24, 2026 46.92 47.92 46.84 47.62 47.55 3,104,381
Feb 23, 2026 45.78 46.62 45.57 46.16 46.09 2,202,839
Feb 20, 2026 45.23 47.16 45.20 46.19 46.12 2,504,050
Feb 19, 2026 46.33 46.87 45.30 45.44 45.38 2,443,806
Feb 18, 2026 48.28 48.69 46.10 46.55 46.48 3,017,724
Feb 17, 2026 48.93 49.37 47.31 48.22 48.15 3,838,742
Feb 13, 2026 47.96 49.99 47.76 48.99 48.92 3,708,370
Feb 12, 2026 49.23 50.98 48.01 48.70 48.63 7,396,262
Feb 11, 2026 43.69 48.88 43.20 48.74 48.67 7,701,319
Feb 10, 2026 43.70 43.95 41.67 41.90 41.84 8,093,069
Feb 9, 2026 42.91 43.67 42.62 43.52 43.46 3,476,271
Feb 6, 2026 41.07 43.06 41.00 42.91 42.85 3,352,225
Feb 5, 2026 40.45 41.10 40.00 40.97 40.91 3,950,888
Feb 4, 2026 40.69 41.80 40.26 41.10 41.04 2,544,847
Feb 3, 2026 42.24 42.34 39.18 40.69 40.63 3,068,006
Feb 2, 2026 41.49 42.80 41.40 42.18 42.12 2,687,943
Jan 30, 2026 43.94 44.26 41.84 42.20 42.14 2,703,340
Jan 29, 2026 45.37 45.84 43.33 44.46 44.40 3,494,886
Jan 28, 2026 47.90 48.01 45.32 45.79 45.72 3,739,571
Jan 27, 2026 46.12 48.56 46.09 47.41 47.34 5,961,606
Jan 26, 2026 43.51 44.66 43.13 44.22 44.16 3,493,485
Jan 23, 2026 45.01 45.03 42.72 42.85 42.79 4,317,371
Jan 22, 2026 46.50 46.58 44.69 45.01 44.94 3,998,964
Jan 21, 2026 44.37 46.66 44.12 45.89 45.82 6,837,448
Jan 20, 2026 40.20 44.23 40.13 43.62 43.56 7,070,998
Jan 16, 2026 42.08 42.36 41.19 41.24 41.18 3,420,048
Jan 15, 2026 42.05 42.73 41.44 41.53 41.47 4,342,779
Jan 14, 2026 40.87 42.43 40.68 41.35 41.29 4,489,916
Jan 13, 2026 39.93 41.90 39.41 40.87 40.81 4,070,649
Jan 12, 2026 39.57 40.71 38.96 39.89 39.83 2,937,541
Jan 9, 2026 39.02 40.12 38.85 39.74 39.68 1,905,299
Jan 8, 2026 39.92 40.03 38.68 38.91 38.85 2,300,179
Jan 7, 2026 39.20 40.64 39.00 40.60 40.54 4,818,132
Jan 6, 2026 37.53 39.75 37.53 39.41 39.35 4,477,698
Jan 5, 2026 37.49 38.13 37.06 37.13 37.08 2,964,772
Jan 2, 2026 35.54 36.99 35.36 36.87 36.82 3,407,371
Dec 31, 2025 35.54 35.70 34.88 34.92 34.87 2,226,238
Dec 30, 2025 36.09 36.52 36.08 36.12 36.06 2,070,746
Dec 29, 2025 35.45 35.94 35.45 35.85 35.80 2,619,785
Dec 26, 2025 35.90 35.98 35.32 35.81 35.76 3,039,152
Dec 24, 2025 35.91 35.94 35.56 35.75 35.70 1,013,683
Dec 23, 2025 36.28 36.54 35.77 35.79 35.74 2,832,432
Dec 22, 2025 36.74 37.29 36.00 36.42 36.37 4,704,743
Dec 19, 2025 36.15 37.01 36.06 36.63 36.58 52,580,274
Dec 18, 2025 36.83 37.00 35.99 36.17 36.12 4,097,517
Dec 17, 2025 37.05 37.31 36.12 36.25 36.20 3,405,041
Dec 16, 2025 36.95 37.33 36.28 37.08 37.03 3,466,076
Dec 15, 2025 39.16 39.18 37.11 37.24 37.19 5,225,348
Dec 12, 2025 39.95 40.13 38.56 38.73 38.67 4,228,868
Dec 11, 2025 40.08 40.18 39.14 39.98 39.92 3,636,306
Dec 10, 2025 39.84 40.62 39.57 40.42 40.36 2,648,220
Dec 9, 2025 39.78 40.64 39.49 39.96 39.90 2,535,628
Dec 8, 2025 39.35 39.94 38.80 39.92 39.86 2,984,908
Dec 5, 2025 38.00 39.69 37.98 38.95 38.89 3,391,951
Dec 4, 2025 37.95 37.98 37.32 37.58 37.53 2,069,375
Dec 3, 2025 37.10 38.14 37.02 38.09 38.03 2,108,031
Dec 2, 2025 35.96 37.34 35.74 37.13 37.08 2,689,005
Dec 1, 2025 35.37 36.25 35.31 35.88 35.83 2,654,433
Nov 28, 2025 35.27 35.85 35.10 35.84 35.79 1,313,975
Nov 26, 2025 34.50 35.55 34.33 35.27 35.22 2,352,368
Nov 25, 2025 34.26 34.66 33.78 34.60 34.55 2,288,232
Nov 24, 2025 33.98 34.92 33.79 34.64 34.59 2,479,041
Nov 21, 2025 32.33 34.40 32.20 33.99 33.94 2,748,959
Nov 20, 2025 33.16 33.80 32.02 32.24 32.19 2,469,896
Nov 19, 2025 32.84 33.25 32.54 32.94 32.89 2,060,012
Nov 18, 2025 32.74 33.20 32.19 32.85 32.80 2,350,620
Nov 17, 2025 32.88 33.89 32.66 32.96 32.91 2,679,705
Nov 14, 2025 32.44 33.12 32.14 33.05 33.00 3,000,147
Nov 13, 2025 33.88 33.93 32.27 32.72 32.67 4,740,892
Nov 12, 2025 37.06 37.19 32.20 34.17 34.12 9,250,072
Nov 11, 2025 34.60 35.24 34.27 34.81 34.76 4,024,838
Nov 10, 2025 34.76 35.09 34.31 34.62 34.57 3,519,918
Nov 7, 2025 34.11 34.17 32.63 34.08 34.03 2,732,792
Nov 6, 2025 35.73 35.78 34.36 34.42 34.37 2,517,304
Nov 5, 2025 34.44 35.90 34.34 35.63 35.58 2,419,599
Nov 4, 2025 35.07 35.27 34.13 34.42 34.37 2,633,586
Nov 3, 2025 35.67 36.06 35.04 35.66 35.61 2,432,428
Oct 31, 2025 35.89 35.99 35.16 35.60 35.55 3,278,949
Oct 30, 2025 34.61 37.20 34.45 36.06 36.01 5,995,103
Oct 29, 2025 34.92 34.98 34.19 34.35 34.30 2,171,994
Oct 28, 2025 34.74 35.45 34.04 34.64 34.59 3,619,307
Oct 27, 2025 35.33 36.17 35.17 35.42 35.37 2,140,470
Oct 24, 2025 36.19 36.20 35.32 35.32 35.27 2,382,748
Oct 23, 2025 34.16 35.20 34.06 35.17 35.12 1,896,067
Oct 22, 2025 35.08 35.46 34.14 34.48 34.43 2,476,563
Oct 21, 2025 35.47 35.99 35.37 35.56 35.51 1,872,950
Oct 20, 2025 34.80 35.86 34.62 35.57 35.52 2,766,290
Oct 17, 2025 34.33 34.71 33.92 34.59 34.54 1,890,075
Oct 16, 2025 35.57 35.57 34.18 34.58 34.53 1,952,232
Oct 15, 2025 35.72 35.76 34.50 35.10 35.05 2,539,533
Oct 14, 2025 33.87 35.74 33.60 35.14 35.09 2,622,337
Oct 13, 2025 33.35 34.40 33.30 34.40 34.35 2,783,620
Oct 10, 2025 35.40 35.54 32.94 32.96 32.91 4,388,470
Oct 9, 2025 35.93 35.97 34.66 35.33 35.28 2,660,558
Oct 8, 2025 34.71 35.95 34.52 35.90 35.85 3,233,996
Oct 7, 2025 36.20 36.50 34.67 34.91 34.86 2,673,488
Oct 6, 2025 37.60 37.60 35.80 35.94 35.89 3,573,739
Oct 3, 2025 35.49 36.55 35.29 35.81 35.76 3,140,660
Oct 2, 2025 34.93 36.00 34.50 35.74 35.69 4,520,376
Oct 1, 2025 35.51 35.83 34.26 34.51 34.46 4,204,122
Sep 30, 2025 36.94 36.96 34.81 35.84 35.79 8,552,810
Sep 29, 2025 37.01 38.34 36.92 37.03 36.98 7,813,594
Sep 26, 2025 36.61 36.98 34.23 35.59 35.54 8,497,009
Sep 25, 2025 33.01 33.10 32.29 32.84 32.79 1,498,774
Sep 24, 2025 33.16 33.73 32.85 33.15 33.10 2,113,346
Sep 23, 2025 33.23 33.83 32.88 33.07 33.02 2,346,030
Sep 22, 2025 32.90 33.47 32.66 33.17 33.12 3,518,128

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
GlobalFoundries Inc. Ordinary Shares Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at GFS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation