Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
1.010
-0.035 (-3.35%)
Oct 29, 2025, 3:36 PM EDT - Market open
Guardforce AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | - | -1.91% | 223,697 |
| Oct 28, 2025 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -2.34% | 273,411 |
| Oct 27, 2025 | 1.09 | 1.14 | 1.05 | 1.07 | 1.07 | -1.83% | 442,949 |
| Oct 24, 2025 | 1.05 | 1.12 | 1.03 | 1.09 | 1.09 | 5.83% | 413,985 |
| Oct 23, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 176,564 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -3.77% | 454,924 |
| Oct 21, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | - | 435,887 |
| Oct 20, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 322,108 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 545,262 |
| Oct 16, 2025 | 1.13 | 1.16 | 1.08 | 1.08 | 1.08 | -5.26% | 482,224 |
| Oct 15, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | - | 380,156 |
| Oct 14, 2025 | 1.08 | 1.17 | 1.06 | 1.14 | 1.14 | 2.70% | 508,082 |
| Oct 13, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 4.72% | 546,690 |
| Oct 10, 2025 | 1.15 | 1.17 | 1.06 | 1.06 | 1.06 | -8.62% | 1,228,978 |
| Oct 9, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 340,826 |
| Oct 8, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | - | 433,382 |
| Oct 7, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 597,901 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 592,442 |
| Oct 3, 2025 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | - | 705,982 |
| Oct 2, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 389,887 |
| Oct 1, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 388,092 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 391,705 |
| Sep 29, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 538,355 |
| Sep 26, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 379,456 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -3.42% | 494,463 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.16 | 1.17 | 1.17 | -9.30% | 1,283,204 |
| Sep 23, 2025 | 1.23 | 1.38 | 1.22 | 1.29 | 1.29 | 6.61% | 3,875,194 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 707,616 |
| Sep 19, 2025 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 1,094,773 |
| Sep 18, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 3.54% | 398,030 |
| Sep 17, 2025 | 1.15 | 1.19 | 1.10 | 1.13 | 1.13 | -1.74% | 300,890 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 338,165 |
| Sep 15, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 336,026 |
| Sep 12, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 408,340 |
| Sep 11, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | 2.70% | 540,260 |
| Sep 10, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 366,484 |
| Sep 9, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.09% | 259,430 |
| Sep 8, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.83% | 191,404 |
| Sep 5, 2025 | 1.08 | 1.11 | 1.04 | 1.09 | 1.09 | 2.83% | 226,527 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 456,559 |
| Sep 3, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 261,005 |
| Sep 2, 2025 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | -0.90% | 460,616 |
| Aug 29, 2025 | 1.18 | 1.21 | 1.08 | 1.11 | 1.11 | -5.93% | 1,057,637 |
| Aug 28, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 424,387 |
| Aug 27, 2025 | 1.22 | 1.30 | 1.14 | 1.19 | 1.19 | -1.65% | 1,682,509 |
| Aug 26, 2025 | 1.17 | 1.24 | 1.11 | 1.21 | 1.21 | 2.54% | 924,788 |
| Aug 25, 2025 | 1.13 | 1.23 | 1.08 | 1.18 | 1.18 | 7.27% | 958,418 |
| Aug 22, 2025 | 1.03 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 325,341 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 439,877 |
| Aug 20, 2025 | 1.13 | 1.14 | 1.05 | 1.08 | 1.08 | -3.57% | 469,483 |