Skip to main content
Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
1.090
+0.050 (4.81%)
At close: Dec 20, 2024, 4:00 PM
1.100
+0.010 (0.92%)
After-hours: Dec 20, 2024, 7:58 PM EST

Guardforce AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.001.130.941.091.094.81%1,005,492
Dec 19, 20241.141.181.031.041.04-5.45%1,572,244
Dec 18, 20241.261.281.071.101.10-12.00%2,654,200
Dec 17, 20241.241.301.221.251.25-1,327,715
Dec 16, 20241.251.351.221.251.25-1,378,719
Dec 13, 20241.331.331.201.251.25-1.57%1,013,049
Dec 12, 20241.461.471.241.271.27-14.19%1,566,435
Dec 11, 20241.541.581.361.481.48-3.27%2,195,510
Dec 10, 20241.631.721.521.531.53-8.38%2,226,000
Dec 9, 20241.481.731.451.671.6721.90%5,028,620
Dec 6, 20241.581.661.311.371.37-9.27%4,757,300
Dec 5, 20241.281.621.271.511.5117.97%4,232,200
Dec 4, 20241.251.301.141.281.28-1,070,100
Dec 3, 20241.291.301.261.281.28-0.78%291,133
Dec 2, 20241.341.461.241.291.29-0.77%1,222,900
Nov 29, 20241.211.321.201.301.306.56%547,945
Nov 27, 20241.191.231.151.221.221.67%430,600
Nov 26, 20241.271.271.151.201.20-5.51%525,836
Nov 25, 20241.361.381.221.271.27-2.31%1,043,233
Nov 22, 20241.101.321.101.301.3018.18%1,334,038
Nov 21, 20241.091.141.031.101.100.92%325,816
Nov 20, 20241.111.121.061.091.09-0.91%196,208
Nov 19, 20241.041.131.021.101.104.76%494,100
Nov 18, 20241.101.101.021.051.05-0.94%83,240
Nov 15, 20241.081.101.051.061.06-3.64%79,900
Nov 14, 20241.131.141.091.101.10-2.65%157,000
Nov 13, 20241.141.141.101.131.131.80%143,427
Nov 12, 20241.111.141.091.111.11-2.63%177,400
Nov 11, 20241.151.161.081.141.140.88%383,949
Nov 8, 20241.101.141.081.131.132.73%190,930
Nov 7, 20241.021.151.021.101.108.91%310,635
Nov 6, 20241.091.091.001.011.01-5.61%172,960
Nov 5, 20241.031.081.031.071.071.90%90,100
Nov 4, 20241.051.051.011.051.052.94%125,908
Nov 1, 20241.061.071.011.021.02-2.86%236,739
Oct 31, 20241.131.131.031.051.05-5.41%273,200
Oct 30, 20241.111.131.101.111.11-1.77%126,900
Oct 29, 20241.121.141.111.131.130.89%104,800
Oct 28, 20241.121.151.111.121.120.90%246,000
Oct 25, 20241.141.171.111.111.11-2.63%317,543
Oct 24, 20241.161.171.131.141.14-1.72%94,118
Oct 23, 20241.151.191.141.161.16-0.85%102,700
Oct 22, 20241.201.231.161.171.17-3.31%216,500
Oct 21, 20241.231.261.191.211.21-1.63%309,200
Oct 18, 20241.221.251.201.231.230.82%228,731
Oct 17, 20241.211.251.161.221.222.52%642,337
Oct 16, 20241.161.191.141.191.194.39%214,400
Oct 15, 20241.151.181.131.141.14-1.72%178,200
Oct 14, 20241.181.221.141.161.16-1.69%268,286
Oct 11, 20241.151.191.121.181.183.51%219,800
Oct 10, 20241.151.161.111.141.14-0.87%161,100
Oct 9, 20241.131.171.131.151.150.88%108,306
Oct 8, 20241.191.201.121.141.14-3.39%264,391
Oct 7, 20241.171.201.151.181.18-0.84%160,100
Oct 4, 20241.201.211.171.191.190.85%195,221
Oct 3, 20241.211.241.171.181.18-0.84%258,201
Oct 2, 20241.151.221.141.191.194.39%254,100
Oct 1, 20241.251.251.131.141.14-7.32%228,049
Sep 30, 20241.271.281.211.231.23-2.38%199,238
Sep 27, 20241.191.271.161.261.266.78%328,800
Sep 26, 20241.141.181.101.181.186.31%314,200
Sep 25, 20241.091.141.071.111.11-0.89%261,200
Sep 24, 20241.161.301.061.121.12-2.61%1,247,600
Sep 23, 20241.141.151.131.151.150.88%48,600
Sep 20, 20241.161.191.131.141.14-2.56%107,739
Sep 19, 20241.151.211.151.171.17-0.85%115,910
Sep 18, 20241.171.201.161.181.180.85%74,791
Sep 17, 20241.151.211.151.171.170.86%101,037
Sep 16, 20241.201.221.161.161.16-3.33%109,639
Sep 13, 20241.151.231.151.201.204.35%232,728
Sep 12, 20241.121.151.111.151.154.55%147,630
Sep 11, 20241.101.121.051.101.10-0.90%147,000
Sep 10, 20241.101.131.071.111.111.83%151,200
Sep 9, 20241.111.141.071.091.090.93%244,200
Sep 6, 20241.091.131.071.081.08-1.82%236,726
Sep 5, 20241.091.141.061.101.10-368,230
Sep 4, 20241.061.121.051.101.101.85%232,031
Sep 3, 20241.201.201.031.081.08-12.90%579,102
Aug 30, 20241.361.391.211.241.24-8.15%732,900
Aug 29, 20241.441.461.341.351.35-8.16%524,500
Aug 28, 20241.581.581.431.471.47-4.55%636,800
Aug 27, 20241.461.581.461.541.545.48%711,003
Aug 26, 20241.461.491.381.461.460.69%434,300
Aug 23, 20241.371.511.351.451.457.41%676,125
Aug 22, 20241.491.491.341.351.35-7.53%734,200
Aug 21, 20241.321.481.321.461.4611.45%1,463,600
Aug 20, 20241.371.401.301.311.31-4.38%191,322
Aug 19, 20241.441.441.331.371.37-1.44%141,600
Aug 16, 20241.351.421.341.391.392.96%123,600
Aug 15, 20241.481.481.321.351.35-8.16%691,600
Aug 14, 20241.501.551.461.471.470.68%132,719
Aug 13, 20241.451.551.421.461.461.39%327,000
Aug 12, 20241.491.491.431.441.44-3.36%188,400
Aug 9, 20241.501.541.461.491.49-1.32%100,354
Aug 8, 20241.551.561.491.511.51-1.31%56,700
Aug 7, 20241.581.631.481.531.53-2.55%103,568
Aug 6, 20241.681.681.541.571.57-3.09%102,829
Aug 5, 20241.461.691.461.621.62-7.95%173,170
Aug 2, 20241.801.811.611.761.76-3.83%154,732
Aug 1, 20241.991.991.731.831.83-7.58%318,200