Skip to main content
Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
1.109
+0.019 (1.75%)
Nov 21, 2024, 3:32 PM EST - Market open

Guardforce AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.111.121.061.091.09-0.91%196,208
Nov 19, 20241.041.131.021.101.104.76%494,099
Nov 18, 20241.101.101.031.051.05-0.94%83,240
Nov 15, 20241.081.101.051.061.06-3.64%79,886
Nov 14, 20241.131.141.091.101.10-2.65%156,968
Nov 13, 20241.141.141.101.131.131.80%143,427
Nov 12, 20241.111.141.091.111.11-2.63%177,362
Nov 11, 20241.151.161.081.141.140.88%383,949
Nov 8, 20241.101.141.081.131.132.73%190,930
Nov 7, 20241.021.151.021.101.108.91%310,635
Nov 6, 20241.091.091.001.011.01-5.61%172,960
Nov 5, 20241.031.081.031.071.071.90%90,077
Nov 4, 20241.051.051.011.051.052.94%125,908
Nov 1, 20241.061.071.011.021.02-2.86%236,739
Oct 31, 20241.131.131.031.051.05-5.41%273,184
Oct 30, 20241.111.131.101.111.11-1.77%126,891
Oct 29, 20241.121.141.111.131.130.89%104,760
Oct 28, 20241.121.151.111.121.120.90%245,953
Oct 25, 20241.141.171.111.111.11-2.63%317,543
Oct 24, 20241.161.171.131.141.14-1.72%94,118
Oct 23, 20241.151.191.141.161.16-0.85%102,689
Oct 22, 20241.201.231.161.171.17-3.31%216,482
Oct 21, 20241.231.261.191.211.21-1.63%309,182
Oct 18, 20241.221.251.201.231.230.82%228,731
Oct 17, 20241.211.251.161.221.222.52%642,337
Oct 16, 20241.161.191.141.191.194.48%214,386
Oct 15, 20241.151.181.131.141.14-1.81%178,172
Oct 14, 20241.181.221.141.161.16-1.69%268,286
Oct 11, 20241.151.191.121.181.183.51%219,796
Oct 10, 20241.151.161.111.141.14-0.87%161,059
Oct 9, 20241.131.171.131.151.150.88%108,306
Oct 8, 20241.191.201.121.141.14-3.39%264,391
Oct 7, 20241.171.201.151.181.18-0.84%160,055
Oct 4, 20241.201.211.171.191.190.85%195,221
Oct 3, 20241.211.241.171.181.18-0.84%258,201
Oct 2, 20241.151.221.141.191.194.39%254,059
Oct 1, 20241.251.251.131.141.14-7.32%228,049
Sep 30, 20241.271.281.211.231.23-2.38%199,238
Sep 27, 20241.191.271.161.261.266.78%328,763
Sep 26, 20241.141.181.101.181.186.31%314,164
Sep 25, 20241.091.141.071.111.11-0.89%261,199
Sep 24, 20241.161.301.061.121.12-2.61%1,247,577
Sep 23, 20241.141.151.131.151.150.88%48,593
Sep 20, 20241.161.191.131.141.14-2.56%107,739
Sep 19, 20241.151.211.151.171.17-0.85%115,910
Sep 18, 20241.171.201.161.181.180.85%74,791
Sep 17, 20241.151.211.151.171.170.86%101,037
Sep 16, 20241.201.221.161.161.16-3.33%109,639
Sep 13, 20241.151.231.151.201.204.35%232,728
Sep 12, 20241.121.151.111.151.154.55%147,630
Sep 11, 20241.101.121.051.101.10-0.90%146,973
Sep 10, 20241.101.131.071.111.111.83%151,196
Sep 9, 20241.111.141.071.091.090.93%244,185
Sep 6, 20241.091.131.071.081.08-1.82%236,726
Sep 5, 20241.091.141.061.101.10-368,230
Sep 4, 20241.061.121.051.101.101.85%223,050
Sep 3, 20241.201.201.031.081.08-12.90%579,102
Aug 30, 20241.361.391.211.241.24-8.15%732,898
Aug 29, 20241.441.461.341.351.35-8.16%524,498
Aug 28, 20241.581.581.431.471.47-4.55%636,765
Aug 27, 20241.461.581.461.541.545.48%711,003
Aug 26, 20241.461.491.381.461.460.69%434,273
Aug 23, 20241.371.511.351.451.457.41%676,125
Aug 22, 20241.491.491.341.351.35-7.53%734,164
Aug 21, 20241.321.481.321.461.4611.45%1,463,558
Aug 20, 20241.371.401.301.311.31-4.38%191,322
Aug 19, 20241.441.441.331.371.37-1.08%141,551
Aug 16, 20241.351.421.341.391.392.59%123,587
Aug 15, 20241.481.481.321.351.35-8.16%691,597
Aug 14, 20241.501.551.461.471.470.68%132,719
Aug 13, 20241.451.551.421.461.461.74%326,950
Aug 12, 20241.491.491.431.441.44-3.37%188,366
Aug 9, 20241.501.541.461.491.49-1.66%100,354
Aug 8, 20241.551.561.491.511.51-1.31%56,695
Aug 7, 20241.581.631.481.531.53-2.55%103,568
Aug 6, 20241.681.681.541.571.57-3.09%102,829
Aug 5, 20241.461.691.461.621.62-7.95%173,170
Aug 2, 20241.801.811.611.761.76-3.56%154,732
Aug 1, 20241.991.991.731.831.83-7.83%318,156
Jul 31, 20241.962.021.921.981.981.02%167,513
Jul 30, 20242.162.261.891.961.96-9.26%582,048
Jul 29, 20242.272.372.092.162.16-4.00%1,388,117
Jul 26, 20242.162.292.112.252.256.64%165,540
Jul 25, 20242.212.272.102.112.11-3.65%185,635
Jul 24, 20242.252.332.162.192.19-4.37%72,083
Jul 23, 20242.302.352.262.292.29-80,708
Jul 22, 20242.192.372.192.292.296.02%117,905
Jul 19, 20242.232.282.152.162.16-4.68%95,212
Jul 18, 20242.362.422.222.272.27-4.79%88,611
Jul 17, 20242.552.602.362.382.38-5.93%291,519
Jul 16, 20242.492.602.462.532.532.02%101,066
Jul 15, 20242.502.552.442.482.480.40%102,577
Jul 12, 20242.472.562.402.472.472.92%58,643
Jul 11, 20242.582.602.202.402.40-5.88%191,355
Jul 10, 20242.392.552.262.552.5511.84%172,280
Jul 9, 20242.282.342.232.282.281.33%39,130
Jul 8, 20242.362.362.242.252.25-1.32%50,765
Jul 5, 20242.202.322.202.282.282.70%64,630
Jul 3, 20242.242.292.202.222.22-0.89%40,901
Jul 2, 20242.202.242.182.242.241.36%42,679