Guardforce AI Co., Limited (GFAI)

NASDAQ: GFAI · Real-Time Price · USD

0.1697

-0.0021 (-1.22%)

At close: Nov 6, 2026, 4:00 PM EST

0.1696

-0.0001 (-0.06%)

After-hours: Nov 6, 2026, 5:44 PM EST

Guardforce AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.17	0.18	0.17	0.17	0.17	-1.22%	143,305
Nov 5, 2026	0.19	0.19	0.17	0.17	0.17	-9.58%	307,778
Nov 4, 2026	0.19	0.20	0.19	0.19	0.19	1.06%	47,604
Nov 3, 2026	0.18	0.19	0.18	0.19	0.19	2.96%	79,358
Nov 2, 2026	0.18	0.19	0.18	0.18	0.18	3.16%	134,480
Oct 30, 2026	0.19	0.19	0.18	0.18	0.18	-6.89%	200,587
Oct 29, 2026	0.20	0.20	0.19	0.19	0.19	-4.47%	89,582
Oct 28, 2026	0.20	0.20	0.19	0.20	0.20	2.10%	135,274
Oct 27, 2026	0.19	0.20	0.19	0.19	0.19	1.51%	38,531
Oct 26, 2026	0.19	0.20	0.18	0.19	0.19	-0.88%	89,144
Oct 23, 2026	0.19	0.20	0.19	0.19	0.19	3.97%	268,542
Oct 22, 2026	0.19	0.20	0.18	0.19	0.19	-4.95%	351,144
Oct 21, 2026	0.21	0.22	0.19	0.20	0.20	-11.35%	622,474
Oct 20, 2026	0.21	0.24	0.21	0.22	0.22	7.49%	2,737,925
Oct 19, 2026	0.19	0.21	0.19	0.21	0.21	3.37%	116,728
Oct 16, 2026	0.21	0.22	0.20	0.20	0.20	-2.74%	83,860
Oct 15, 2026	0.21	0.21	0.19	0.20	0.20	-4.48%	652,105
Oct 14, 2026	0.23	0.23	0.21	0.21	0.21	-8.89%	232,004
Oct 13, 2026	0.24	0.25	0.24	0.24	0.24	-1.96%	195,425
Oct 12, 2026	0.26	0.26	0.23	0.24	0.24	-7.95%	114,268
Oct 9, 2026	0.26	0.26	0.26	0.26	0.26	1.76%	88,667
Oct 8, 2026	0.25	0.27	0.25	0.26	0.26	0.23%	166,722
Oct 7, 2026	0.25	0.26	0.25	0.26	0.26	2.08%	139,930
Oct 6, 2026	0.29	0.30	0.25	0.25	0.25	-14.90%	422,265
Oct 5, 2026	0.31	0.32	0.28	0.29	0.29	-4.51%	268,352
Oct 2, 2026	0.31	0.32	0.31	0.31	0.31	-0.68%	58,835
Oct 1, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	81,211
Sep 30, 2026	0.33	0.33	0.32	0.32	0.32	-	65,093
Sep 29, 2026	0.34	0.34	0.32	0.32	0.32	-0.93%	87,246
Sep 28, 2026	0.33	0.34	0.32	0.32	0.32	-2.18%	72,259
Sep 25, 2026	0.34	0.34	0.32	0.33	0.33	2.55%	82,257
Sep 24, 2026	0.36	0.36	0.32	0.32	0.32	-4.31%	228,217
Sep 23, 2026	0.33	0.34	0.32	0.34	0.34	-0.94%	190,793
Sep 22, 2026	0.35	0.35	0.33	0.34	0.34	5.46%	80,888
Sep 21, 2026	0.34	0.34	0.32	0.32	0.32	0.47%	117,076
Sep 18, 2026	0.32	0.34	0.32	0.32	0.32	-0.96%	84,590
Sep 17, 2026	0.32	0.34	0.32	0.32	0.32	0.37%	100,849
Sep 16, 2026	0.34	0.36	0.32	0.32	0.32	-7.09%	120,704
Sep 15, 2026	0.35	0.37	0.34	0.35	0.35	1.88%	39,696
Sep 14, 2026	0.36	0.36	0.34	0.34	0.34	-5.49%	135,613
Sep 11, 2026	0.37	0.37	0.36	0.36	0.36	-0.08%	43,272
Sep 10, 2026	0.35	0.38	0.35	0.36	0.36	-1.18%	36,302
Sep 9, 2026	0.37	0.38	0.37	0.37	0.37	-1.78%	74,512
Sep 8, 2026	0.39	0.39	0.37	0.37	0.37	-3.50%	132,558
Sep 4, 2026	0.38	0.40	0.38	0.39	0.39	1.00%	107,241
Sep 3, 2026	0.38	0.39	0.38	0.38	0.38	0.05%	96,202
Sep 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.63%	61,587
Sep 1, 2026	0.38	0.39	0.37	0.39	0.39	2.65%	104,349
Aug 31, 2026	0.39	0.39	0.37	0.38	0.38	-0.68%	54,612
Aug 28, 2026	0.37	0.39	0.37	0.38	0.38	2.10%	81,535