Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
1.190
0.00 (0.00%)
At close: Jul 10, 2025, 4:00 PM
1.200
+0.010 (0.84%)
Pre-market: Jul 11, 2025, 8:00 AM EDT

Guardforce AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20251.181.201.141.191.19-348,373
Jul 9, 20251.171.211.161.191.190.85%287,264
Jul 8, 20251.211.231.141.181.18-4.84%1,135,215
Jul 7, 20251.201.241.141.241.244.20%1,486,690
Jul 3, 20251.191.201.161.191.190.85%302,801
Jul 2, 20251.131.191.131.181.185.36%593,575
Jul 1, 20251.151.161.111.121.12-2.61%225,705
Jun 30, 20251.151.201.151.151.15-444,812
Jun 27, 20251.181.221.131.151.15-469,851
Jun 26, 20251.181.191.121.151.15-1.71%299,336
Jun 25, 20251.221.241.161.171.17-1.68%327,093
Jun 24, 20251.161.191.151.191.195.31%234,244
Jun 23, 20251.151.201.121.131.13-2.59%363,825
Jun 20, 20251.181.201.161.161.16-3.33%180,480
Jun 18, 20251.121.201.121.201.208.11%693,175
Jun 17, 20251.081.131.061.111.112.30%171,040
Jun 16, 20251.051.091.041.091.093.83%226,386
Jun 13, 20251.081.091.041.051.05-4.57%304,862
Jun 12, 20251.141.141.091.101.10-4.37%236,975
Jun 11, 20251.171.171.121.151.15-2.14%159,760
Jun 10, 20251.161.171.141.171.17-0.85%225,259
Jun 9, 20251.191.191.151.181.180.85%378,409
Jun 6, 20251.171.201.151.171.171.74%223,262
Jun 5, 20251.181.181.131.151.15-1.71%190,794
Jun 4, 20251.171.201.121.171.170.86%369,508
Jun 3, 20251.121.181.091.161.166.42%453,593
Jun 2, 20251.171.201.081.091.09-5.22%301,684
May 30, 20251.201.211.151.151.15-4.96%314,506
May 29, 20251.291.331.171.211.21-3.97%477,133
May 28, 20251.211.321.191.261.266.78%1,151,964
May 27, 20251.141.211.111.181.183.51%732,259
May 23, 20251.131.171.131.141.14-3.39%170,821
May 22, 20251.141.191.121.181.182.61%216,460
May 21, 20251.141.221.131.151.150.88%589,225
May 20, 20251.091.161.081.141.142.70%362,587
May 19, 20251.111.121.071.111.11-0.89%176,055
May 16, 20251.071.121.061.121.125.66%180,764
May 15, 20251.071.081.041.061.06-1.85%143,968
May 14, 20251.101.151.061.081.08-1.82%688,133
May 13, 20251.111.121.091.101.10-292,409
May 12, 20251.181.181.081.101.102.80%564,080
May 9, 20251.021.091.001.071.072.88%319,682
May 8, 20251.021.051.011.041.042.97%151,761
May 7, 20251.041.050.991.011.01-2.88%197,530
May 6, 20251.041.071.021.041.042.97%144,937
May 5, 20251.031.031.001.011.01-0.98%105,514
May 2, 20251.081.080.991.021.02-3.32%371,697
May 1, 20251.071.091.041.061.06-0.47%161,198
Apr 30, 20251.081.081.001.061.06-1.40%113,765
Apr 29, 20251.051.091.051.081.080.47%99,232