Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
1.030
-0.040 (-3.74%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Guardforce AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | - | -5.14% | 451,528 |
| Mar 27, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 185,529 |
| Mar 26, 2025 | 1.18 | 1.18 | 1.06 | 1.08 | 1.08 | -9.24% | 378,464 |
| Mar 25, 2025 | 1.18 | 1.25 | 1.12 | 1.19 | 1.19 | 0.85% | 810,297 |
| Mar 24, 2025 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | 4.42% | 327,346 |
| Mar 21, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | - | 151,889 |
| Mar 20, 2025 | 1.11 | 1.17 | 1.09 | 1.13 | 1.13 | 1.80% | 305,099 |
| Mar 19, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 3.74% | 94,966 |
| Mar 18, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.89% | 117,927 |
| Mar 17, 2025 | 1.07 | 1.14 | 1.06 | 1.13 | 1.13 | 6.13% | 381,223 |
| Mar 14, 2025 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | 6.47% | 339,665 |
| Mar 13, 2025 | 1.03 | 1.06 | 0.97 | 1.00 | 1.00 | -4.27% | 357,690 |
| Mar 12, 2025 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 286,627 |
| Mar 11, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 2.49% | 242,169 |
| Mar 10, 2025 | 1.09 | 1.09 | 0.98 | 1.01 | 1.01 | -10.27% | 674,523 |
| Mar 7, 2025 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 337,374 |
| Mar 6, 2025 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -4.42% | 217,717 |
| Mar 5, 2025 | 1.08 | 1.14 | 1.04 | 1.13 | 1.13 | 5.61% | 292,921 |
| Mar 4, 2025 | 1.00 | 1.12 | 1.00 | 1.07 | 1.07 | 2.39% | 631,810 |
| Mar 3, 2025 | 1.17 | 1.19 | 1.03 | 1.05 | 1.05 | -9.13% | 771,452 |
| Feb 28, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | - | 457,612 |
| Feb 27, 2025 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | 514,072 |
| Feb 26, 2025 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 4.31% | 600,862 |
| Feb 25, 2025 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | -4.13% | 882,843 |
| Feb 24, 2025 | 1.26 | 1.27 | 1.16 | 1.21 | 1.21 | -3.20% | 1,231,994 |
| Feb 21, 2025 | 1.32 | 1.37 | 1.25 | 1.25 | 1.25 | -3.85% | 964,929 |
| Feb 20, 2025 | 1.37 | 1.39 | 1.28 | 1.30 | 1.30 | -5.11% | 1,212,439 |
| Feb 19, 2025 | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | -4.86% | 1,251,492 |
| Feb 18, 2025 | 1.56 | 1.57 | 1.41 | 1.44 | 1.44 | -7.69% | 1,539,756 |
| Feb 14, 2025 | 1.64 | 1.64 | 1.52 | 1.56 | 1.56 | -3.70% | 895,566 |
| Feb 13, 2025 | 1.62 | 1.64 | 1.56 | 1.62 | 1.62 | 1.25% | 800,588 |
| Feb 12, 2025 | 1.53 | 1.62 | 1.51 | 1.60 | 1.60 | 0.63% | 792,491 |
| Feb 11, 2025 | 1.70 | 1.70 | 1.53 | 1.59 | 1.59 | -7.02% | 1,504,527 |
| Feb 10, 2025 | 1.54 | 1.73 | 1.53 | 1.71 | 1.71 | 14.00% | 2,923,751 |
| Feb 7, 2025 | 1.59 | 1.62 | 1.47 | 1.50 | 1.50 | -3.85% | 1,299,404 |
| Feb 6, 2025 | 1.61 | 1.64 | 1.53 | 1.56 | 1.56 | -0.64% | 931,659 |
| Feb 5, 2025 | 1.52 | 1.59 | 1.50 | 1.57 | 1.57 | 5.37% | 1,443,324 |
| Feb 4, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 2.76% | 1,016,895 |
| Feb 3, 2025 | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | -7.64% | 1,100,706 |
| Jan 31, 2025 | 1.56 | 1.67 | 1.54 | 1.57 | 1.57 | 3.29% | 1,070,711 |
| Jan 30, 2025 | 1.50 | 1.60 | 1.50 | 1.52 | 1.52 | 2.01% | 818,072 |
| Jan 29, 2025 | 1.62 | 1.62 | 1.49 | 1.49 | 1.49 | -6.88% | 847,046 |
| Jan 28, 2025 | 1.65 | 1.66 | 1.56 | 1.60 | 1.60 | -1.23% | 1,293,215 |
| Jan 27, 2025 | 1.70 | 1.79 | 1.57 | 1.62 | 1.62 | -11.96% | 1,593,639 |
| Jan 24, 2025 | 1.88 | 1.94 | 1.84 | 1.84 | 1.84 | -2.13% | 1,468,876 |
| Jan 23, 2025 | 2.10 | 2.10 | 1.85 | 1.88 | 1.88 | -7.84% | 2,446,905 |
| Jan 22, 2025 | 1.91 | 2.20 | 1.90 | 2.04 | 2.04 | 7.94% | 4,176,629 |
| Jan 21, 2025 | 1.96 | 1.98 | 1.73 | 1.89 | 1.89 | -6.44% | 3,442,753 |
| Jan 17, 2025 | 1.92 | 2.12 | 1.82 | 2.02 | 2.02 | 5.21% | 2,855,759 |
| Jan 16, 2025 | 1.97 | 2.03 | 1.85 | 1.92 | 1.92 | 0.52% | 2,619,587 |