Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
0.7103
-0.0497 (-6.54%)
Nov 19, 2025, 12:36 PM EST - Market open
Guardforce AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.77 | 0.78 | 0.76 | 0.74 | - | -2.63% | 152,940 |
| Nov 18, 2025 | 0.80 | 0.81 | 0.76 | 0.76 | 0.76 | -6.37% | 421,029 |
| Nov 17, 2025 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -2.19% | 184,357 |
| Nov 14, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | -5.20% | 389,817 |
| Nov 13, 2025 | 0.89 | 0.90 | 0.82 | 0.88 | 0.88 | -1.42% | 324,088 |
| Nov 12, 2025 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -2.58% | 153,904 |
| Nov 11, 2025 | 0.87 | 0.92 | 0.85 | 0.91 | 0.91 | 4.41% | 181,716 |
| Nov 10, 2025 | 0.87 | 0.92 | 0.86 | 0.87 | 0.87 | 1.89% | 246,669 |
| Nov 7, 2025 | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | 0.76% | 374,366 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -6.17% | 318,769 |
| Nov 5, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 7.19% | 254,061 |
| Nov 4, 2025 | 0.95 | 0.96 | 0.83 | 0.85 | 0.85 | -12.16% | 978,843 |
| Nov 3, 2025 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -2.96% | 227,582 |
| Oct 31, 2025 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | 2.06% | 804,490 |
| Oct 30, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.30% | 388,243 |
| Oct 29, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.83% | 313,712 |
| 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 |