GFS
GFS (GFS)
NASDAQ
$50.09+$1.41 (+2.89%)
Price as of Oct 02, 2026 3:23 PM EDT
  • $25.9B
    Market Cap
  • 36.74%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +11.09%
    Low Price$42.64
    High Price$49.00
  • 3 Months
    -36.81%
    Low Price$42.64
    High Price$69.54
  • 1 Year
    +36.74%
    Low Price$32.11
    High Price$89.61
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
47.92
48.99
47.61
48.68
+1.59%
2,341,162
09/30/2026
48.24
48.59
47.43
47.92
+0.13%
2,270,305
09/29/2026
48.50
48.88
47.60
47.86
+0.17%
2,275,577
09/28/2026
48.83
49.06
46.64
47.78
-2.49%
3,190,687
09/25/2026
47.49
49.43
47.12
49.00
+4.14%
4,944,462
09/24/2026
45.56
47.08
45.39
47.05
+1.36%
4,730,971
09/23/2026
47.44
47.90
46.35
46.42
-2.95%
3,271,534
09/23/2026
$0.12 Dividend
09/22/2026
47.88
49.25
47.68
47.83
-1.28%
4,503,863
09/21/2026
48.92
49.06
47.75
48.45
+1.57%
3,973,273
09/18/2026
46.08
47.75
45.14
47.70
+4.32%
6,585,936
09/17/2026
44.76
46.98
44.45
45.73
+6.53%
6,389,572
09/16/2026
43.80
44.05
42.45
42.92
+0.65%
2,753,397
09/15/2026
43.47
44.30
42.04
42.64
-1.81%
3,913,795
09/14/2026
44.26
45.25
43.40
43.43
-7.26%
3,999,499
09/11/2026
46.32
47.21
45.91
46.83
+2.15%
3,701,204
09/10/2026
44.72
46.18
44.53
45.84
+0.02%
3,032,107
09/09/2026
44.98
46.22
44.89
45.84
+1.91%
3,286,240
09/08/2026
46.18
46.57
44.79
44.98
-0.27%
5,479,394
09/04/2026
44.77
45.51
44.42
45.10
+1.53%
2,637,373
09/03/2026
43.13
44.42
42.59
44.42
+1.27%
4,325,688
09/02/2026
44.31
44.42
43.06
43.86
+0.09%
3,416,497
09/01/2026
43.77
44.36
43.15
43.82
-1.70%
4,066,395
08/31/2026
44.87
45.31
44.28
44.58
-0.16%
3,385,823
08/28/2026
46.22
46.33
44.42
44.65
-3.41%
3,311,120
08/27/2026
46.63
47.00
45.51
46.22
+1.47%
5,080,749
08/26/2026
45.59
45.92
45.00
45.56
-0.54%
4,575,740
08/25/2026
46.78
46.78
45.43
45.81
-0.07%
3,788,707
08/24/2026
46.90
47.05
45.34
45.84
-4.37%
3,684,501
08/21/2026
48.03
48.27
46.84
47.93
+1.52%
2,712,406
08/20/2026
48.26
48.51
46.95
47.21
-2.57%
3,433,810
08/19/2026
50.65
50.87
47.97
48.46
-2.65%
3,380,888
08/18/2026
51.12
51.48
49.44
49.78
-6.62%
3,373,500
08/17/2026
54.74
55.44
53.14
53.31
-2.09%
4,197,888
08/14/2026
52.99
54.92
52.43
54.44
+3.59%
4,007,379
08/13/2026
52.49
53.50
52.39
52.56
-0.92%
3,182,101
08/12/2026
53.35
53.58
52.17
53.05
+4.64%
4,252,522
08/11/2026
50.87
51.69
50.31
50.69
+1.54%
2,817,793
08/10/2026
54.96
55.41
49.90
49.92
-7.19%
6,570,067
08/07/2026
51.05
53.86
50.23
53.80
+7.09%
5,825,568
08/06/2026
48.42
51.91
47.43
50.23
+1.82%
4,949,837
08/05/2026
48.02
52.51
47.92
49.34
-4.92%
7,930,697
08/05/2026
$0.46 Earnings
08/04/2026
53.05
53.05
51.33
51.89
+4.02%
6,911,412
08/03/2026
47.93
50.60
47.88
49.88
+0.04%
4,079,543
07/31/2026
52.09
53.10
49.68
49.86
+0.20%
4,765,659
07/30/2026
48.81
50.74
48.74
49.77
+5.99%
4,054,481
07/29/2026
48.86
49.84
46.27
46.95
-3.98%
5,862,395
07/28/2026
50.77
51.04
48.56
48.90
-7.82%
4,422,698
07/27/2026
54.04
54.34
50.54
53.05
-0.65%
4,184,126
07/24/2026
55.79
56.60
52.83
53.40
-5.94%
3,817,402
07/23/2026
57.31
58.40
56.25
56.77
-2.70%
2,428,736
07/22/2026
57.67
59.61
57.53
58.34
-1.52%
3,104,925
07/21/2026
59.35
59.76
57.68
59.24
+4.54%
5,438,150
07/20/2026
58.07
58.85
56.48
56.67
-1.17%
2,577,223
07/17/2026
55.72
58.86
55.03
57.34
-1.30%
3,613,726
07/16/2026
58.90
59.26
56.91
58.09
-5.16%
5,746,767
07/15/2026
64.37
64.43
59.19
61.26
-3.12%
3,804,443
07/14/2026
67.47
67.47
63.02
63.23
-0.86%
3,601,486
07/13/2026
66.84
67.33
63.70
63.78
-7.29%
2,403,566
07/10/2026
67.83
69.70
67.80
68.80
-1.06%
1,382,095
07/09/2026
70.72
71.98
69.24
69.54
+2.56%
1,917,521
07/08/2026
65.46
68.14
65.35
67.80
+3.24%
2,354,914
07/07/2026
65.84
66.89
63.17
65.68
-4.46%
4,682,538
07/06/2026
71.66
72.28
68.09
68.74
-1.33%
4,149,539
07/02/2026
77.28
77.40
68.32
69.67
-9.57%
3,796,917
07/01/2026
76.67
79.87
76.34
77.04
-6.29%
3,042,810
06/30/2026
80.68
82.59
80.17
82.20
+1.74%
3,289,204
06/29/2026
79.35
81.46
75.39
80.80
+1.53%
2,918,146
06/26/2026
81.48
81.48
78.60
79.58
-7.36%
3,610,441
06/25/2026
86.80
88.51
82.54
85.90
+2.89%
2,616,285
06/24/2026
83.32
84.96
81.38
83.49
+0.52%
3,230,953
06/24/2026
$0.12 Dividend
06/23/2026
83.42
86.07
82.06
83.06
-7.00%
3,462,360
06/22/2026
88.03
90.42
87.76
89.32
+4.47%
3,910,171
06/18/2026
83.09
85.58
81.99
85.49
+6.44%
2,977,568
06/17/2026
81.67
83.40
80.09
80.32
+0.90%
2,404,742
06/16/2026
83.00
84.54
79.54
79.61
-4.83%
2,022,488
06/15/2026
85.06
85.66
82.21
83.65
+3.19%
2,067,110
06/12/2026
80.05
82.38
78.69
81.06
+0.79%
2,158,932
06/11/2026
76.70
80.50
75.89
80.42
+7.91%
3,241,190
06/10/2026
74.96
76.78
73.03
74.53
-0.58%
3,165,408
06/09/2026
78.49
79.37
70.21
74.96
-2.65%
3,948,980
06/08/2026
78.45
78.64
76.38
77.01
+2.36%
3,127,305
06/05/2026
81.68
82.21
74.92
75.23
-10.83%
7,048,716
06/04/2026
81.45
86.50
80.98
84.37
-1.50%
3,913,626
06/03/2026
86.16
88.15
82.98
85.65
+1.64%
5,395,569
06/02/2026
81.29
85.40
79.69
84.27
+5.84%
5,781,352
06/01/2026
77.34
80.68
76.04
79.62
-0.05%
6,510,008
05/29/2026
80.71
82.46
78.96
79.66
-0.82%
5,892,339
05/28/2026
80.81
81.80
79.19
80.31
-0.59%
9,601,499
05/27/2026
82.56
82.97
78.58
80.79
-9.84%
21,664,943
05/26/2026
87.29
92.19
82.52
89.61
+5.04%
11,488,304
05/22/2026
85.34
89.55
84.73
85.30
+5.27%
11,819,625
05/21/2026
77.76
81.14
74.81
81.03
+14.92%
11,005,839
05/20/2026
67.44
70.55
66.97
70.51
+6.16%
3,340,067
05/19/2026
66.07
68.25
65.25
66.42
-1.71%
2,881,339
05/18/2026
71.18
71.68
66.32
67.57
-4.49%
3,757,401
05/15/2026
71.23
71.53
69.79
70.75
-3.81%
3,285,056
05/14/2026
74.67
75.03
72.60
73.55
-1.53%
2,325,297