Guardforce AI Co., Limited (GFAI)

NASDAQ: GFAI · Real-Time Price · USD

0.2351

-0.0047 (-1.96%)

At close: Oct 13, 2026, 4:00 PM EDT

0.2260

-0.0091 (-3.87%)

Pre-market: Oct 14, 2026, 5:12 AM EDT

Guardforce AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.24	0.25	0.24	0.24	0.24	-1.96%	195,526
Oct 12, 2026	0.26	0.26	0.23	0.24	0.24	-7.95%	111,675
Oct 9, 2026	0.26	0.26	0.26	0.26	0.26	1.76%	86,484
Oct 8, 2026	0.25	0.27	0.25	0.26	0.26	0.23%	165,628
Oct 7, 2026	0.25	0.26	0.25	0.26	0.26	2.08%	136,866
Oct 6, 2026	0.29	0.30	0.25	0.25	0.25	-14.90%	415,745
Oct 5, 2026	0.31	0.32	0.28	0.29	0.29	-4.51%	267,358
Oct 2, 2026	0.31	0.32	0.31	0.31	0.31	-0.68%	55,927
Oct 1, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	80,953
Sep 30, 2026	0.33	0.33	0.32	0.32	0.32	-	60,528
Sep 29, 2026	0.34	0.34	0.32	0.32	0.32	-0.93%	76,764
Sep 28, 2026	0.33	0.34	0.32	0.32	0.32	-2.18%	69,618
Sep 25, 2026	0.34	0.34	0.32	0.33	0.33	2.55%	81,720
Sep 24, 2026	0.36	0.36	0.32	0.32	0.32	-4.31%	227,217
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
Aug 27, 2026	0.39	0.40	0.37	0.37	0.37	-6.99%	146,208
Aug 26, 2026	0.42	0.42	0.39	0.40	0.40	-2.84%	140,509
Aug 25, 2026	0.39	0.44	0.39	0.41	0.41	3.70%	486,041
Aug 24, 2026	0.37	0.47	0.35	0.40	0.40	8.73%	2,052,202
Aug 21, 2026	0.35	0.38	0.35	0.37	0.37	5.82%	117,862
Aug 20, 2026	0.35	0.36	0.35	0.35	0.35	-	65,513
Aug 19, 2026	0.34	0.36	0.34	0.35	0.35	0.26%	78,146
Aug 18, 2026	0.35	0.36	0.34	0.34	0.34	-1.15%	85,580
Aug 17, 2026	0.36	0.36	0.35	0.35	0.35	-0.63%	49,034
Aug 14, 2026	0.34	0.36	0.34	0.35	0.35	0.46%	66,675
Aug 13, 2026	0.35	0.36	0.35	0.35	0.35	0.61%	99,889
Aug 12, 2026	0.36	0.36	0.34	0.35	0.35	-2.80%	283,041
Aug 11, 2026	0.36	0.36	0.35	0.36	0.36	2.97%	743,992
Aug 10, 2026	0.35	0.36	0.35	0.35	0.35	-1.51%	86,480
Aug 7, 2026	0.33	0.36	0.32	0.35	0.35	8.78%	169,943
Aug 6, 2026	0.33	0.34	0.32	0.32	0.32	-3.52%	85,250
Aug 5, 2026	0.34	0.36	0.32	0.34	0.34	-3.65%	103,896
Aug 4, 2026	0.32	0.36	0.32	0.35	0.35	9.57%	282,935