Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
1.110
-0.050 (-4.31%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 367,914 |
| Jul 31, 2025 | 1.16 | 1.22 | 1.13 | 1.16 | 1.16 | 0.87% | 312,447 |
| Jul 30, 2025 | 1.22 | 1.26 | 1.14 | 1.15 | 1.15 | -4.96% | 388,646 |
| Jul 29, 2025 | 1.28 | 1.30 | 1.18 | 1.21 | 1.21 | -6.20% | 488,450 |
| Jul 28, 2025 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 474,129 |
| Jul 25, 2025 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 472,414 |
| Jul 24, 2025 | 1.47 | 1.48 | 1.36 | 1.37 | 1.37 | -3.52% | 515,769 |
| Jul 23, 2025 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 3.65% | 606,574 |
| Jul 22, 2025 | 1.32 | 1.38 | 1.27 | 1.37 | 1.37 | 4.58% | 416,087 |
| Jul 21, 2025 | 1.42 | 1.49 | 1.31 | 1.31 | 1.31 | -7.09% | 1,254,316 |
| Jul 18, 2025 | 1.45 | 1.50 | 1.36 | 1.41 | 1.41 | - | 1,639,009 |
| Jul 17, 2025 | 1.22 | 1.43 | 1.21 | 1.41 | 1.41 | 15.57% | 2,390,047 |
| Jul 16, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 0.83% | 305,023 |
| Jul 15, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 226,175 |
| Jul 14, 2025 | 1.21 | 1.25 | 1.17 | 1.20 | 1.20 | -1.64% | 554,822 |
| Jul 11, 2025 | 1.19 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 776,834 |
| Jul 10, 2025 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | - | 348,373 |
| Jul 9, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 287,264 |
| Jul 8, 2025 | 1.21 | 1.23 | 1.14 | 1.18 | 1.18 | -4.84% | 1,135,215 |
| Jul 7, 2025 | 1.20 | 1.24 | 1.14 | 1.24 | 1.24 | 4.20% | 1,486,690 |
| Jul 3, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 302,801 |
| Jul 2, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 5.36% | 593,575 |
| Jul 1, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 225,705 |
| Jun 30, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 444,812 |
| Jun 27, 2025 | 1.18 | 1.22 | 1.13 | 1.15 | 1.15 | - | 469,851 |
| Jun 26, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 299,336 |
| Jun 25, 2025 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -1.68% | 327,093 |
| Jun 24, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 5.31% | 234,244 |
| Jun 23, 2025 | 1.15 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 363,825 |
| Jun 20, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 180,480 |
| Jun 18, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 8.11% | 693,175 |
| Jun 17, 2025 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 2.30% | 171,040 |
| Jun 16, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 3.83% | 226,386 |
| Jun 13, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -4.57% | 304,862 |
| Jun 12, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -4.37% | 236,975 |
| Jun 11, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -2.14% | 159,760 |
| Jun 10, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 225,259 |
| Jun 9, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 378,409 |
| Jun 6, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 223,262 |
| Jun 5, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 190,794 |
| Jun 4, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | 0.86% | 369,508 |
| Jun 3, 2025 | 1.12 | 1.18 | 1.09 | 1.16 | 1.16 | 6.42% | 453,593 |
| Jun 2, 2025 | 1.17 | 1.20 | 1.08 | 1.09 | 1.09 | -5.22% | 301,684 |
| May 30, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 314,506 |
| May 29, 2025 | 1.29 | 1.33 | 1.17 | 1.21 | 1.21 | -3.97% | 477,133 |
| May 28, 2025 | 1.21 | 1.32 | 1.19 | 1.26 | 1.26 | 6.78% | 1,151,964 |
| May 27, 2025 | 1.14 | 1.21 | 1.11 | 1.18 | 1.18 | 3.51% | 732,259 |
| May 23, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 170,821 |
| May 22, 2025 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 216,460 |
| May 21, 2025 | 1.14 | 1.22 | 1.13 | 1.15 | 1.15 | 0.88% | 589,225 |