Guardforce AI Co., Limited (GFAI)

Guardforce AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.54	0.55	0.53	0.55	0.55	3.07%	163,522
Mar 13, 2026	0.54	0.55	0.52	0.53	0.53	-1.39%	170,701
Mar 12, 2026	0.57	0.57	0.53	0.54	0.54	-4.67%	223,820
Mar 11, 2026	0.57	0.58	0.55	0.57	0.57	-0.19%	283,280
Mar 10, 2026	0.60	0.60	0.56	0.57	0.57	-3.05%	177,574
Mar 9, 2026	0.61	0.61	0.56	0.59	0.59	-3.38%	350,919
Mar 6, 2026	0.61	0.62	0.59	0.61	0.61	1.17%	435,839
Mar 5, 2026	0.58	0.62	0.56	0.60	0.60	2.86%	605,829
Mar 4, 2026	0.57	0.58	0.53	0.58	0.58	3.90%	272,713
Mar 3, 2026	0.52	0.57	0.52	0.56	0.56	3.67%	453,433
Mar 2, 2026	0.54	0.57	0.51	0.54	0.54	-7.15%	600,185
Feb 27, 2026	0.62	0.62	0.56	0.58	0.58	-5.95%	587,998
Feb 26, 2026	0.65	0.67	0.59	0.62	0.62	6.02%	3,522,991
Feb 25, 2026	0.61	0.64	0.53	0.58	0.58	-2.57%	1,474,234
Feb 24, 2026	0.80	0.80	0.56	0.60	0.60	-11.15%	6,728,935
Feb 23, 2026	0.50	0.74	0.48	0.68	0.68	26.42%	18,391,901
Feb 20, 2026	0.54	0.62	0.45	0.53	0.53	24.19%	80,643,751
Feb 19, 2026	0.44	0.45	0.42	0.43	0.43	-2.34%	139,264
Feb 18, 2026	0.48	0.49	0.43	0.44	0.44	-3.78%	381,601
Feb 17, 2026	0.42	0.50	0.42	0.46	0.46	16.51%	845,133
Feb 13, 2026	0.41	0.41	0.39	0.39	0.39	1.03%	145,386
Feb 12, 2026	0.41	0.42	0.38	0.39	0.39	-7.25%	274,032
Feb 11, 2026	0.44	0.46	0.41	0.42	0.42	-5.73%	175,254
Feb 10, 2026	0.42	0.48	0.42	0.44	0.44	7.05%	1,455,125
Feb 9, 2026	0.46	0.46	0.41	0.42	0.42	-3.21%	535,229
Feb 6, 2026	0.41	0.44	0.40	0.43	0.43	8.60%	547,173
Feb 5, 2026	0.45	0.45	0.39	0.40	0.40	-10.66%	474,052
Feb 4, 2026	0.49	0.49	0.42	0.44	0.44	-5.02%	476,449
Feb 3, 2026	0.51	0.53	0.44	0.47	0.47	-11.83%	670,850
Feb 2, 2026	0.55	0.55	0.50	0.53	0.53	-2.13%	652,687
Jan 30, 2026	0.58	0.59	0.53	0.54	0.54	-5.73%	339,330
Jan 29, 2026	0.62	0.62	0.56	0.57	0.57	-5.31%	669,791
Jan 28, 2026	0.63	0.66	0.59	0.60	0.60	-1.72%	550,229
Jan 27, 2026	0.65	0.65	0.60	0.62	0.62	-4.28%	537,319
Jan 26, 2026	0.56	0.70	0.56	0.64	0.64	15.44%	1,666,103
Jan 23, 2026	0.58	0.59	0.54	0.56	0.56	-5.35%	410,036
Jan 22, 2026	0.56	0.59	0.56	0.59	0.59	7.25%	175,420
Jan 21, 2026	0.57	0.59	0.52	0.55	0.55	-3.74%	433,081
Jan 20, 2026	0.60	0.60	0.56	0.57	0.57	-3.47%	210,915
Jan 16, 2026	0.61	0.61	0.59	0.59	0.59	-1.58%	174,808
Jan 15, 2026	0.60	0.62	0.60	0.60	0.60	-0.99%	272,472
Jan 14, 2026	0.62	0.63	0.60	0.61	0.61	-2.38%	238,296
Jan 13, 2026	0.62	0.62	0.60	0.62	0.62	-1.63%	188,998
Jan 12, 2026	0.65	0.67	0.60	0.63	0.63	0.80%	336,561
Jan 9, 2026	0.69	0.70	0.62	0.63	0.63	-7.89%	460,399
Jan 8, 2026	0.67	0.70	0.66	0.68	0.68	3.88%	332,451
Jan 7, 2026	0.68	0.68	0.65	0.65	0.65	1.52%	160,270
Jan 6, 2026	0.68	0.68	0.62	0.64	0.64	-3.62%	238,656
Jan 5, 2026	0.65	0.68	0.64	0.67	0.67	4.32%	322,373
Jan 2, 2026	0.59	0.65	0.59	0.64	0.64	15.16%	353,970

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.