Guardforce AI Co., Limited (GFAI)

Guardforce AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.39	0.41	0.38	0.40	0.40	2.25%	145,426
Jul 20, 2026	0.37	0.39	0.37	0.39	0.39	-1.02%	160,296
Jul 17, 2026	0.38	0.40	0.36	0.39	0.39	0.54%	94,484
Jul 16, 2026	0.38	0.39	0.37	0.39	0.39	2.45%	253,732
Jul 15, 2026	0.38	0.38	0.37	0.38	0.38	-0.89%	157,563
Jul 14, 2026	0.38	0.39	0.37	0.38	0.38	1.32%	83,943
Jul 13, 2026	0.40	0.41	0.36	0.38	0.38	-7.53%	258,405
Jul 10, 2026	0.41	0.41	0.39	0.41	0.41	0.20%	144,413
Jul 9, 2026	0.39	0.41	0.38	0.41	0.41	2.77%	153,441
Jul 8, 2026	0.39	0.40	0.38	0.40	0.40	1.79%	158,534
Jul 7, 2026	0.39	0.40	0.38	0.39	0.39	-2.26%	117,654
Jul 6, 2026	0.40	0.40	0.39	0.40	0.40	2.41%	98,127
Jul 2, 2026	0.40	0.41	0.38	0.39	0.39	-2.60%	237,674
Jul 1, 2026	0.40	0.41	0.39	0.40	0.40	0.50%	210,034
Jun 30, 2026	0.40	0.40	0.38	0.40	0.40	0.76%	130,299
Jun 29, 2026	0.42	0.42	0.38	0.40	0.40	-0.65%	317,974
Jun 26, 2026	0.36	0.40	0.36	0.40	0.40	8.63%	1,711,397
Jun 25, 2026	0.39	0.39	0.36	0.37	0.37	-7.25%	223,033
Jun 24, 2026	0.42	0.42	0.39	0.39	0.39	-6.05%	495,799
Jun 23, 2026	0.42	0.43	0.40	0.42	0.42	-2.33%	238,983
Jun 22, 2026	0.40	0.43	0.40	0.43	0.43	5.03%	402,915
Jun 18, 2026	0.41	0.42	0.40	0.41	0.41	-2.94%	309,445
Jun 17, 2026	0.42	0.43	0.41	0.42	0.42	-3.10%	321,087
Jun 16, 2026	0.45	0.45	0.41	0.44	0.44	-2.40%	417,104
Jun 15, 2026	0.45	0.45	0.41	0.45	0.45	-0.54%	621,570
Jun 12, 2026	0.45	0.47	0.43	0.45	0.45	-0.36%	548,866
Jun 11, 2026	0.42	0.45	0.40	0.45	0.45	5.39%	371,686
Jun 10, 2026	0.42	0.43	0.40	0.43	0.43	1.43%	524,907
Jun 9, 2026	0.44	0.45	0.41	0.42	0.42	-1.73%	930,752
Jun 8, 2026	0.46	0.46	0.41	0.43	0.43	-6.44%	1,727,991
Jun 5, 2026	0.54	0.54	0.43	0.46	0.46	-17.79%	1,276,481
Jun 4, 2026	0.55	0.57	0.53	0.56	0.56	-0.54%	535,756
Jun 3, 2026	0.58	0.60	0.53	0.56	0.56	-12.09%	1,250,088
Jun 2, 2026	0.60	0.65	0.56	0.64	0.64	6.17%	2,879,737
Jun 1, 2026	0.69	0.69	0.58	0.60	0.60	13.21%	17,477,037
May 29, 2026	0.50	0.53	0.49	0.53	0.53	6.02%	24,838,520
May 28, 2026	0.47	0.50	0.47	0.50	0.50	3.69%	300,449
May 27, 2026	0.50	0.50	0.48	0.48	0.48	-3.06%	154,151
May 26, 2026	0.48	0.50	0.47	0.50	0.50	4.26%	218,778
May 22, 2026	0.50	0.50	0.47	0.48	0.48	-1.67%	222,551
May 21, 2026	0.50	0.51	0.48	0.49	0.49	-4.68%	194,740
May 20, 2026	0.50	0.51	0.47	0.51	0.51	3.65%	390,214
May 19, 2026	0.48	0.50	0.46	0.49	0.49	3.61%	526,345
May 18, 2026	0.46	0.49	0.45	0.47	0.47	3.25%	286,803
May 15, 2026	0.50	0.50	0.45	0.46	0.46	-7.65%	566,603
May 14, 2026	0.47	0.50	0.45	0.50	0.50	9.13%	390,327
May 13, 2026	0.45	0.47	0.43	0.46	0.46	-1.00%	547,967
May 12, 2026	0.48	0.49	0.44	0.46	0.46	-5.00%	380,298
May 11, 2026	0.52	0.52	0.48	0.48	0.48	-4.87%	378,301
May 8, 2026	0.49	0.52	0.47	0.51	0.51	7.72%	477,988

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.