Guardforce AI Co., Limited (GFAI)

NASDAQ: GFAI · Real-Time Price · USD

Compare

0.6797

+0.0254 (3.88%)

At close: Jan 8, 2026, 4:00 PM EST

0.6825

+0.0028 (0.41%)

After-hours: Jan 8, 2026, 7:41 PM EST

Guardforce AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.67	0.70	0.66	0.68	0.68	3.88%	330,635
Jan 7, 2026	0.68	0.68	0.65	0.65	0.65	1.52%	159,818
Jan 6, 2026	0.68	0.68	0.62	0.64	0.64	-3.62%	237,798
Jan 5, 2026	0.65	0.68	0.64	0.67	0.67	4.32%	312,259
Jan 2, 2026	0.59	0.65	0.59	0.64	0.64	15.16%	343,902
Dec 31, 2025	0.58	0.60	0.54	0.56	0.56	-4.03%	616,443
Dec 30, 2025	0.59	0.62	0.58	0.58	0.58	-1.09%	610,136
Dec 29, 2025	0.61	0.64	0.57	0.59	0.59	-9.24%	809,128
Dec 26, 2025	0.70	0.70	0.63	0.65	0.65	-9.00%	314,252
Dec 24, 2025	0.69	0.71	0.69	0.71	0.71	3.65%	87,459
Dec 23, 2025	0.75	0.76	0.67	0.69	0.69	-10.90%	563,627
Dec 22, 2025	0.78	0.80	0.76	0.77	0.77	-3.67%	243,623
Dec 19, 2025	0.77	0.80	0.76	0.80	0.80	4.35%	169,672
Dec 18, 2025	0.78	0.79	0.75	0.76	0.76	1.28%	150,298
Dec 17, 2025	0.81	0.81	0.75	0.76	0.76	-7.33%	362,388
Dec 16, 2025	0.80	0.84	0.79	0.81	0.81	-0.27%	253,602
Dec 15, 2025	0.84	0.84	0.76	0.82	0.82	-3.19%	361,162
Dec 12, 2025	0.85	0.87	0.82	0.84	0.84	-1.41%	403,998
Dec 11, 2025	0.90	0.90	0.85	0.86	0.86	-5.26%	132,175
Dec 10, 2025	0.91	0.93	0.87	0.90	0.90	-0.64%	247,644
Dec 9, 2025	0.87	0.93	0.86	0.91	0.91	6.21%	341,441
Dec 8, 2025	0.87	0.88	0.85	0.86	0.86	-2.44%	142,947
Dec 5, 2025	0.92	0.92	0.87	0.88	0.88	-3.96%	373,976
Dec 4, 2025	0.93	0.94	0.89	0.91	0.91	2.09%	565,259
Dec 3, 2025	0.83	0.93	0.82	0.90	0.90	9.08%	839,532
Dec 2, 2025	0.87	0.89	0.82	0.82	0.82	-5.70%	229,969
Dec 1, 2025	0.89	0.98	0.86	0.87	0.87	-2.02%	937,605
Nov 28, 2025	0.80	0.89	0.80	0.89	0.89	15.32%	501,794
Nov 26, 2025	0.74	0.79	0.74	0.77	0.77	7.84%	398,958
Nov 25, 2025	0.64	0.72	0.64	0.71	0.71	11.74%	365,222
Nov 24, 2025	0.63	0.66	0.63	0.64	0.64	-0.75%	288,917
Nov 21, 2025	0.65	0.68	0.58	0.64	0.64	-3.92%	891,428
Nov 20, 2025	0.69	0.76	0.67	0.67	0.67	-0.73%	601,025
Nov 19, 2025	0.77	0.78	0.66	0.68	0.68	-11.18%	857,089
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