Guardforce AI Co., Limited (GFAIW)
NASDAQ: GFAIW · Real-Time Price · USD · Warrants
0.2391
-0.0019 (-0.79%)
Jul 3, 2025, 1:00 PM - Market closed
Guardforce AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 111 |
| Jul 2, 2025 | 0.20 | 0.24 | 0.18 | 0.24 | 0.24 | -1.43% | 4,677 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | - | 1,000 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.51% | 300 |
| Jun 27, 2025 | 0.23 | 0.29 | 0.17 | 0.29 | 0.29 | - | 3,469 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.76% | 1,600 |
| Jun 25, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 12.76% | 2,101 |
| Jun 24, 2025 | 0.23 | 0.29 | 0.18 | 0.22 | 0.22 | 1.23% | 785 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.46% | 330 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 18, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 13.22% | 15,209 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | -4.26% | 19,578 |
| Jun 16, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -1.05% | 6,321 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13 |
| Jun 12, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -3.55% | 856 |
| Jun 11, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 4.90% | 8,288 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.15% | 4,350 |
| Jun 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -3.37% | 4,047 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.38% | 535 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15 |
| Jun 4, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 1.50% | 6,880 |
| Jun 3, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | -4.70% | 5,809 |
| Jun 2, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 1.78% | 977 |
| May 30, 2025 | 0.17 | 0.21 | 0.16 | 0.21 | 0.21 | -9.66% | 12,970 |
| May 29, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | -0.42% | 7,050 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 213 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.72% | 407 |
| May 22, 2025 | 0.19 | 0.24 | 0.16 | 0.24 | 0.24 | 40.90% | 7,831 |
| May 21, 2025 | 0.20 | 0.24 | 0.14 | 0.17 | 0.17 | -20.44% | 66,798 |
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.95% | 2,635 |
| May 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.75% | 3,083 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.52% | 220 |
| May 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 280 |
| May 14, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -7.11% | 2,527 |
| May 13, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -16.64% | 1,410 |
| May 12, 2025 | 0.24 | 0.27 | 0.19 | 0.27 | 0.27 | 42.05% | 4,031 |
| May 9, 2025 | 0.20 | 0.30 | 0.18 | 0.19 | 0.19 | -9.52% | 49,691 |
| May 8, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -11.69% | 480 |
| May 7, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 19.02% | 1,805 |
| May 6, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.71% | 1,879 |
| May 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.58% | 361 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -15.13% | 5,530 |
| May 1, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 6.87% | 450 |
| Apr 30, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | -12.67% | 3,256 |
| Apr 29, 2025 | 0.22 | 0.26 | 0.19 | 0.24 | 0.24 | 9.09% | 850 |
| Apr 28, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 600 |
| Apr 25, 2025 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | -33.09% | 15,596 |
| Apr 24, 2025 | 0.28 | 0.30 | 0.23 | 0.30 | 0.30 | 63.33% | 2,106 |
| Apr 23, 2025 | 0.20 | 0.27 | 0.18 | 0.18 | 0.18 | -7.15% | 19,190 |