GFS
GFS (GFS)
NASDAQ
$49.90-$0.09 (-0.19%)
Price as of Jul 31, 2026 7:58 PM EDT
  • $26.6B
    Market Cap
  • 36.86%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -39.34%
    Low Price$47.07
    High Price$69.71
  • 3 Months
    -22.50%
    Low Price$47.07
    High Price$89.83
  • 1 Year
    +36.86%
    Low Price$31.57
    High Price$89.83
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
52.22
53.24
49.80
49.99
+0.20%
4,765,659
07/30/2026
48.93
50.87
48.86
49.89
+5.99%
4,054,481
07/29/2026
48.98
49.97
46.39
47.07
-3.98%
5,862,395
07/28/2026
50.90
51.17
48.68
49.02
-7.82%
4,422,698
07/27/2026
54.18
54.47
50.67
53.18
-0.65%
4,184,126
07/24/2026
55.93
56.74
52.96
53.53
-5.94%
3,817,402
07/23/2026
57.45
58.55
56.39
56.91
-2.70%
2,428,736
07/22/2026
57.81
59.76
57.68
58.49
-1.52%
3,104,925
07/21/2026
59.50
59.91
57.82
59.39
+4.54%
5,438,150
07/20/2026
58.22
59.00
56.62
56.81
-1.17%
2,577,223
07/17/2026
55.86
59.01
55.17
57.48
-1.30%
3,613,726
07/16/2026
59.05
59.41
57.05
58.24
-5.16%
5,746,767
07/15/2026
64.53
64.59
59.34
61.41
-3.12%
3,804,443
07/14/2026
67.64
67.64
63.18
63.39
-0.86%
3,601,486
07/13/2026
67.01
67.50
63.86
63.94
-7.29%
2,403,566
07/10/2026
68.00
69.87
67.97
68.97
-1.06%
1,382,095
07/09/2026
70.90
72.16
69.41
69.71
+2.56%
1,917,521
07/08/2026
65.62
68.32
65.51
67.97
+3.24%
2,354,914
07/07/2026
66.01
67.06
63.33
65.84
-4.46%
4,682,538
07/06/2026
71.84
72.46
68.27
68.91
-1.33%
4,149,539
07/02/2026
77.47
77.59
68.49
69.84
-9.57%
3,796,917
07/01/2026
76.87
80.07
76.53
77.23
-6.29%
3,042,810
06/30/2026
80.88
82.80
80.37
82.41
+1.74%
3,289,204
06/29/2026
79.55
81.67
75.58
81.00
+1.53%
2,918,146
06/26/2026
81.69
81.69
78.80
79.78
-7.36%
3,610,441
06/25/2026
87.02
88.74
82.75
86.12
+2.89%
2,616,285
06/24/2026
83.53
85.17
81.58
83.70
+0.52%
3,230,953
06/24/2026
$0.12 Dividend
06/23/2026
83.63
86.29
82.26
83.27
-7.00%
3,462,360
06/22/2026
88.25
90.65
87.98
89.54
+4.47%
3,910,171
06/18/2026
83.29
85.79
82.20
85.71
+6.44%
2,977,568
06/17/2026
81.87
83.61
80.29
80.52
+0.90%
2,404,742
06/16/2026
83.21
84.75
79.74
79.80
-4.83%
2,022,488
06/15/2026
85.28
85.88
82.42
83.86
+3.19%
2,067,110
06/12/2026
80.25
82.59
78.89
81.26
+0.79%
2,158,932
06/11/2026
76.89
80.70
76.08
80.62
+7.91%
3,241,190
06/10/2026
75.15
76.97
73.21
74.71
-0.58%
3,165,408
06/09/2026
78.69
79.57
70.38
75.15
-2.65%
3,948,980
06/08/2026
78.65
78.84
76.57
77.20
+2.36%
3,127,305
06/05/2026
81.88
82.42
75.11
75.42
-10.83%
7,048,716
06/04/2026
81.66
86.72
81.18
84.58
-1.50%
3,913,626
06/03/2026
86.38
88.37
83.19
85.87
+1.64%
5,395,569
06/02/2026
81.49
85.62
79.89
84.48
+5.84%
5,781,352
06/01/2026
77.54
80.88
76.23
79.81
-0.05%
6,510,008
05/29/2026
80.91
82.67
79.16
79.85
-0.82%
5,892,339
05/28/2026
81.01
82.00
79.39
80.51
-0.59%
9,601,499
05/27/2026
82.77
83.18
78.78
80.99
-9.84%
21,664,943
05/26/2026
87.51
92.42
82.73
89.83
+5.04%
11,488,304
05/22/2026
85.55
89.77
84.94
85.52
+5.27%
11,819,625
05/21/2026
77.96
81.34
75.00
81.23
+14.92%
11,005,839
05/20/2026
67.61
70.72
67.13
70.69
+6.16%
3,340,067
05/19/2026
66.23
68.42
65.42
66.58
-1.71%
2,881,339
05/18/2026
71.36
71.86
66.48
67.74
-4.49%
3,757,401
05/15/2026
71.41
71.71
69.97
70.93
-3.81%
3,285,056
05/14/2026
74.86
75.22
72.78
73.73
-1.53%
2,325,297
05/13/2026
74.39
75.54
73.26
74.88
+3.94%
3,069,436
05/12/2026
72.80
73.26
69.67
72.05
-3.79%
4,238,126
05/11/2026
75.19
76.87
73.45
74.88
+1.17%
3,355,535
05/08/2026
71.89
75.06
70.50
74.01
+4.50%
6,172,384
05/07/2026
72.04
76.26
68.83
70.83
-1.89%
8,995,798
05/06/2026
75.40
75.42
69.73
72.20
-2.35%
8,078,902
05/05/2026
69.90
74.28
67.92
73.93
+9.28%
9,139,323
05/05/2026
$0.40 Earnings
05/04/2026
68.74
69.20
66.72
67.65
+4.38%
5,842,306
05/01/2026
64.11
64.96
63.27
64.82
+0.48%
2,033,421
04/30/2026
62.91
64.77
62.17
64.51
+2.96%
3,909,801
04/29/2026
60.60
63.60
60.01
62.65
+5.46%
4,584,688
04/28/2026
58.13
59.70
57.85
59.40
-1.43%
3,229,756
04/27/2026
61.80
61.89
59.11
60.26
-2.33%
3,554,645
04/24/2026
64.63
64.96
61.32
61.70
+0.41%
4,134,861
04/23/2026
59.55
63.59
59.19
61.45
+1.90%
4,659,371
04/22/2026
60.17
60.45
58.67
60.30
+1.93%
3,001,014
04/21/2026
59.58
60.89
58.32
59.16
+0.83%
5,685,309
04/20/2026
58.36
59.98
56.57
58.68
+7.32%
8,782,785
04/17/2026
51.99
54.90
51.93
54.67
+8.65%
5,077,777
04/16/2026
48.64
50.94
48.43
50.32
+4.31%
3,817,261
04/15/2026
48.24
48.78
47.30
48.24
-0.21%
2,643,679
04/14/2026
49.28
49.30
48.18
48.34
-1.26%
2,289,179
04/13/2026
48.52
49.50
48.04
48.96
+0.20%
1,626,211
04/10/2026
49.26
50.03
48.68
48.86
+0.47%
2,594,271
04/09/2026
47.53
49.18
47.05
48.63
+1.88%
2,927,640
04/08/2026
46.06
47.89
45.62
47.73
+8.81%
3,877,980
04/07/2026
43.45
43.94
42.35
43.87
+0.73%
1,665,091
04/06/2026
43.75
44.78
42.72
43.55
-0.32%
1,880,478
04/02/2026
42.90
44.46
42.54
43.69
-1.11%
2,431,072
04/01/2026
44.98
45.68
43.81
44.18
-0.54%
3,427,288
03/31/2026
42.01
44.65
41.83
44.42
+7.49%
3,373,108
03/30/2026
43.42
43.95
40.48
41.32
-3.63%
4,483,683
03/27/2026
43.71
44.36
42.56
42.88
-3.66%
2,019,082
03/26/2026
45.92
46.42
44.36
44.51
-4.64%
2,360,241
03/25/2026
46.65
47.69
46.37
46.67
+1.43%
4,000,885
03/24/2026
43.27
46.87
43.22
46.01
+4.82%
4,041,222
03/23/2026
44.43
44.52
43.43
43.90
+2.04%
2,442,938
03/20/2026
43.00
44.32
42.59
43.02
-0.65%
8,012,821
03/19/2026
41.51
43.32
41.04
43.30
+2.10%
5,059,718
03/18/2026
43.19
43.39
42.37
42.41
-1.80%
3,450,764
03/17/2026
43.52
44.69
42.96
43.19
-1.19%
3,631,786
03/16/2026
42.92
44.10
42.34
43.71
+4.56%
5,681,112
03/13/2026
41.79
42.19
41.15
41.80
+0.65%
4,908,506
03/12/2026
42.31
43.18
40.94
41.53
-5.67%
16,821,768