GFS
GFS (GFS)
NASDAQ
$83.13-$6.55 (-7.30%)
Price as of Jun 23, 2026 3:13 PM EDT
  • $47.7B
    Market Cap
  • 135.66%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +4.71%
    Low Price$74.82
    High Price$89.96
  • 3 Months
    +108.15%
    Low Price$41.38
    High Price$89.96
  • 1 Year
    +135.66%
    Low Price$31.62
    High Price$89.96
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
88.38
90.78
88.11
89.67
+4.47%
3,910,171
06/18/2026
83.42
85.92
82.31
85.83
+6.44%
2,977,568
06/17/2026
81.99
83.73
80.41
80.64
+0.90%
2,404,742
06/16/2026
83.33
84.87
79.85
79.92
-4.83%
2,022,488
06/15/2026
85.40
86.00
82.54
83.98
+3.19%
2,067,110
06/12/2026
80.37
82.71
79.00
81.38
+0.79%
2,158,932
06/11/2026
77.00
80.82
76.19
80.74
+7.91%
3,241,190
06/10/2026
75.26
77.08
73.32
74.82
-0.58%
3,165,408
06/09/2026
78.80
79.68
70.49
75.26
-2.65%
3,948,980
06/08/2026
78.77
78.95
76.68
77.31
+2.36%
3,127,305
06/05/2026
82.00
82.54
75.22
75.53
-10.83%
7,048,716
06/04/2026
81.78
86.85
81.30
84.70
-1.50%
3,913,626
06/03/2026
86.50
88.50
83.31
85.99
+1.64%
5,395,569
06/02/2026
81.61
85.74
80.01
84.60
+5.84%
5,781,352
06/01/2026
77.65
81.00
76.34
79.93
-0.05%
6,510,008
05/29/2026
81.03
82.79
79.27
79.97
-0.82%
5,892,339
05/28/2026
81.13
82.12
79.50
80.63
-0.59%
9,601,499
05/27/2026
82.89
83.30
78.89
81.11
-9.84%
21,664,943
05/26/2026
87.64
92.55
82.85
89.96
+5.04%
11,488,304
05/22/2026
85.68
89.90
85.06
85.64
+5.27%
11,819,625
05/21/2026
78.07
81.46
75.11
81.35
+14.92%
11,005,839
05/20/2026
67.71
70.83
67.23
70.79
+6.16%
3,340,067
05/19/2026
66.33
68.52
65.51
66.68
-1.71%
2,881,339
05/18/2026
71.47
71.96
66.58
67.84
-4.49%
3,757,401
05/15/2026
71.51
71.82
70.07
71.03
-3.81%
3,285,056
05/14/2026
74.97
75.33
72.89
73.84
-1.53%
2,325,297
05/13/2026
74.50
75.65
73.37
74.99
+3.94%
3,069,436
05/12/2026
72.90
73.37
69.77
72.15
-3.79%
4,238,126
05/11/2026
75.30
76.98
73.56
74.99
+1.17%
3,355,535
05/08/2026
71.99
75.17
70.60
74.12
+4.50%
6,172,384
05/07/2026
72.15
76.37
68.93
70.93
-1.89%
8,995,798
05/06/2026
75.51
75.53
69.83
72.30
-2.35%
8,078,902
05/05/2026
70.00
74.39
68.02
74.04
+9.28%
9,139,323
05/05/2026
$0.40 Earnings
05/04/2026
68.84
69.30
66.82
67.75
+4.38%
5,842,306
05/01/2026
64.20
65.05
63.36
64.91
+0.48%
2,033,421
04/30/2026
63.00
64.86
62.26
64.60
+2.96%
3,909,801
04/29/2026
60.69
63.69
60.10
62.74
+5.46%
4,584,688
04/28/2026
58.21
59.79
57.93
59.49
-1.43%
3,229,756
04/27/2026
61.89
61.98
59.20
60.35
-2.33%
3,554,645
04/24/2026
64.72
65.05
61.41
61.79
+0.41%
4,134,861
04/23/2026
59.64
63.68
59.27
61.54
+1.90%
4,659,371
04/22/2026
60.26
60.54
58.75
60.39
+1.93%
3,001,014
04/21/2026
59.67
60.98
58.40
59.25
+0.83%
5,685,309
04/20/2026
58.44
60.07
56.65
58.76
+7.32%
8,782,785
04/17/2026
52.06
54.98
52.00
54.75
+8.65%
5,077,777
04/16/2026
48.71
51.01
48.50
50.39
+4.31%
3,817,261
04/15/2026
48.31
48.85
47.37
48.31
-0.21%
2,643,679
04/14/2026
49.35
49.37
48.25
48.41
-1.26%
2,289,179
04/13/2026
48.59
49.58
48.11
49.03
+0.20%
1,626,211
04/10/2026
49.33
50.11
48.75
48.93
+0.47%
2,594,271
04/09/2026
47.60
49.25
47.12
48.70
+1.88%
2,927,640
04/08/2026
46.13
47.96
45.69
47.80
+8.81%
3,877,980
04/07/2026
43.51
44.00
42.41
43.93
+0.73%
1,665,091
04/06/2026
43.81
44.84
42.78
43.61
-0.32%
1,880,478
04/02/2026
42.96
44.52
42.60
43.75
-1.11%
2,431,072
04/01/2026
45.04
45.75
43.87
44.24
-0.54%
3,427,288
03/31/2026
42.07
44.71
41.89
44.48
+7.49%
3,373,108
03/30/2026
43.49
44.01
40.54
41.38
-3.63%
4,483,683
03/27/2026
43.78
44.43
42.62
42.94
-3.66%
2,019,082
03/26/2026
45.99
46.49
44.42
44.57
-4.64%
2,360,241
03/25/2026
46.72
47.76
46.44
46.74
+1.43%
4,000,885
03/24/2026
43.33
46.94
43.28
46.08
+4.82%
4,041,222
03/23/2026
44.49
44.58
43.50
43.96
+2.04%
2,442,938
03/20/2026
43.06
44.38
42.65
43.08
-0.65%
8,012,821
03/19/2026
41.57
43.39
41.10
43.36
+2.10%
5,059,718
03/18/2026
43.25
43.45
42.44
42.47
-1.80%
3,450,764
03/17/2026
43.58
44.75
43.02
43.25
-1.19%
3,631,786
03/16/2026
42.98
44.16
42.40
43.77
+4.56%
5,681,112
03/13/2026
41.85
42.26
41.21
41.86
+0.65%
4,908,506
03/12/2026
42.37
43.24
41.00
41.59
-5.67%
16,821,768
03/11/2026
47.10
47.55
42.82
44.09
-5.45%
3,750,794
03/10/2026
47.24
48.25
46.54
46.63
-1.58%
2,515,508
03/09/2026
45.85
47.42
44.52
47.38
+1.07%
4,085,588
03/06/2026
47.35
47.87
46.28
46.88
-3.00%
2,643,538
03/05/2026
47.63
50.15
46.83
48.33
+1.60%
3,833,574
03/04/2026
47.81
48.20
46.50
47.57
+0.74%
2,370,694
03/03/2026
48.06
48.23
46.75
47.22
-5.31%
3,089,000
03/02/2026
46.59
50.06
46.02
49.87
+4.88%
3,854,626
02/27/2026
45.90
47.59
45.50
47.55
+1.34%
2,837,113
02/26/2026
48.80
48.96
45.72
46.92
-3.97%
4,284,347
02/25/2026
47.70
48.98
47.63
48.86
+2.60%
2,809,809
02/24/2026
46.92
47.92
46.84
47.62
+3.16%
3,104,381
02/23/2026
45.78
46.62
45.57
46.16
-0.06%
2,202,839
02/20/2026
45.23
47.17
45.20
46.19
+1.65%
2,504,050
02/19/2026
46.33
46.87
45.30
45.44
-2.38%
2,443,806
02/18/2026
48.28
48.69
46.10
46.55
-3.46%
3,017,724
02/17/2026
48.93
49.37
47.31
48.22
-1.57%
3,838,742
02/13/2026
47.96
49.99
47.76
48.99
+0.60%
3,708,370
02/12/2026
49.24
50.98
48.01
48.70
-0.08%
7,396,262
02/11/2026
43.69
48.88
43.20
48.74
+16.32%
7,701,319
02/11/2026
$0.55 Earnings
02/10/2026
43.70
43.95
41.67
41.90
-3.73%
8,093,069
02/09/2026
42.91
43.67
42.62
43.53
+1.43%
3,476,271
02/06/2026
41.07
43.06
41.00
42.91
+4.74%
3,352,225
02/05/2026
40.46
41.10
40.00
40.97
-0.32%
3,950,888
02/04/2026
40.69
41.80
40.26
41.10
+1.01%
2,544,847
02/03/2026
42.24
42.34
39.18
40.69
-3.53%
3,068,006
02/02/2026
41.49
42.80
41.40
42.18
-0.05%
2,687,943
01/30/2026
43.94
44.26
41.84
42.20
-5.08%
2,703,340