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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.041.051.021.03--1.91%223,697
Oct 28, 20251.051.091.041.051.05-2.34%273,411
Oct 27, 20251.091.141.051.071.07-1.83%442,949
Oct 24, 20251.051.121.031.091.095.83%413,985
Oct 23, 20251.031.051.021.031.030.98%176,564
Oct 22, 20251.051.051.001.021.02-3.77%454,924
Oct 21, 20251.051.081.031.061.06-435,887
Oct 20, 20251.051.081.041.061.060.95%322,108
Oct 17, 20251.081.081.021.051.05-2.78%545,262
Oct 16, 20251.131.161.081.081.08-5.26%482,224
Oct 15, 20251.161.181.111.141.14-380,156
Oct 14, 20251.081.171.061.141.142.70%508,082
Oct 13, 20251.101.141.091.111.114.72%546,690
Oct 10, 20251.151.171.061.061.06-8.62%1,228,978
Oct 9, 20251.181.201.141.161.16-0.85%340,826
Oct 8, 20251.201.211.151.171.17-433,382
Oct 7, 20251.231.231.151.171.17-2.50%597,901
Oct 6, 20251.201.211.161.201.201.69%592,442
Oct 3, 20251.191.231.161.181.18-705,982
Oct 2, 20251.131.181.131.181.184.42%389,887
Oct 1, 20251.121.141.101.131.132.73%388,092
Sep 30, 20251.131.141.101.101.10-2.65%391,705
Sep 29, 20251.111.171.111.131.130.89%538,355
Sep 26, 20251.131.141.111.121.12-0.88%379,456
Sep 25, 20251.141.161.101.131.13-3.42%494,463
Sep 24, 20251.301.301.161.171.17-9.30%1,283,204
Sep 23, 20251.231.381.221.291.296.61%3,875,194
Sep 22, 20251.241.241.181.211.210.83%707,616
Sep 19, 20251.151.221.141.201.202.56%1,094,773
Sep 18, 20251.161.181.151.171.173.54%398,030
Sep 17, 20251.151.191.101.131.13-1.74%300,890
Sep 16, 20251.151.161.111.151.15-338,165
Sep 15, 20251.161.181.131.151.15-336,026
Sep 12, 20251.191.191.131.151.150.88%408,340
Sep 11, 20251.131.191.121.141.142.70%540,260
Sep 10, 20251.111.121.101.111.110.91%366,484
Sep 9, 20251.091.111.071.101.100.09%259,430
Sep 8, 20251.091.101.071.101.100.83%191,404
Sep 5, 20251.081.111.041.091.092.83%226,527
Sep 4, 20251.091.091.041.061.06-2.75%456,559
Sep 3, 20251.111.111.071.091.09-0.91%261,005
Sep 2, 20251.101.111.051.101.10-0.90%460,616
Aug 29, 20251.181.211.081.111.11-5.93%1,057,637
Aug 28, 20251.201.221.161.181.18-0.84%424,387
Aug 27, 20251.221.301.141.191.19-1.65%1,682,509
Aug 26, 20251.171.241.111.211.212.54%924,788
Aug 25, 20251.131.231.081.181.187.27%958,418
Aug 22, 20251.031.101.021.101.107.84%325,341
Aug 21, 20251.081.081.021.021.02-5.56%439,877
Aug 20, 20251.131.141.051.081.08-3.57%469,483