Guardforce AI Co., Ltd. GFAI
NASDAQ · United States · Technology Services
$0.32000.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.32 | 0.00% | $0.33 | $0.33 | $0.32 | 64.80K |
| 2026-09-29 | $0.32 | -0.93% | $0.34 | $0.34 | $0.32 | 86.90K |
| 2026-09-28 | $0.32 | -2.12% | $0.33 | $0.34 | $0.32 | 71.30K |
| 2026-09-25 | $0.33 | +2.48% | $0.34 | $0.34 | $0.32 | 81.90K |
| 2026-09-24 | $0.32 | -4.45% | $0.36 | $0.36 | $0.32 | 227.20K |
| 2026-09-23 | $0.34 | -0.88% | $0.33 | $0.34 | $0.32 | 190.80K |
| 2026-09-22 | $0.34 | +5.59% | $0.34 | $0.35 | $0.33 | 80.30K |
| 2026-09-21 | $0.32 | +0.31% | $0.34 | $0.34 | $0.32 | 116.80K |
| 2026-09-18 | $0.32 | -0.93% | $0.32 | $0.34 | $0.32 | 82.60K |
| 2026-09-17 | $0.32 | +0.31% | $0.32 | $0.34 | $0.32 | 100.60K |
| 2026-09-16 | $0.32 | -6.92% | $0.34 | $0.36 | $0.32 | 120.20K |
| 2026-09-15 | $0.35 | +1.76% | $0.35 | $0.37 | $0.34 | 39.40K |
| 2026-09-14 | $0.34 | -5.54% | $0.36 | $0.36 | $0.34 | 135.60K |
| 2026-09-11 | $0.36 | 0.00% | $0.37 | $0.37 | $0.36 | 43.00K |
| 2026-09-10 | $0.36 | -1.10% | $0.35 | $0.38 | $0.35 | 36.00K |
| 2026-09-09 | $0.37 | -1.88% | $0.37 | $0.38 | $0.37 | 74.50K |
| 2026-09-08 | $0.37 | -3.38% | $0.39 | $0.39 | $0.37 | 132.20K |
| 2026-09-04 | $0.38 | +1.05% | $0.38 | $0.40 | $0.38 | 107.20K |
| 2026-09-03 | $0.38 | 0.00% | $0.38 | $0.39 | $0.38 | 95.60K |
| 2026-09-02 | $0.38 | -1.80% | $0.39 | $0.39 | $0.38 | 60.70K |
| 2026-09-01 | $0.39 | +2.65% | $0.38 | $0.39 | $0.37 | 100.40K |
| 2026-08-31 | $0.38 | -0.53% | $0.38 | $0.39 | $0.37 | 54.60K |
| 2026-08-28 | $0.38 | +2.15% | $0.37 | $0.39 | $0.37 | 81.40K |
| 2026-08-27 | $0.37 | -7.00% | $0.39 | $0.40 | $0.37 | 145.50K |
| 2026-08-26 | $0.40 | -2.91% | $0.42 | $0.42 | $0.39 | 140.20K |
| 2026-08-25 | $0.41 | +3.78% | $0.39 | $0.44 | $0.39 | 484.70K |
| 2026-08-24 | $0.40 | +8.77% | $0.37 | $0.47 | $0.35 | 2.05M |
| 2026-08-21 | $0.37 | +5.80% | $0.35 | $0.38 | $0.35 | 117.20K |
| 2026-08-20 | $0.34 | 0.00% | $0.35 | $0.36 | $0.34 | 65.50K |
| 2026-08-19 | $0.34 | +0.29% | $0.34 | $0.36 | $0.34 | 78.10K |
| 2026-08-18 | $0.34 | -1.15% | $0.35 | $0.36 | $0.34 | 85.60K |
| 2026-08-17 | $0.35 | -0.85% | $0.36 | $0.36 | $0.35 | 49.00K |
| 2026-08-14 | $0.35 | +0.57% | $0.34 | $0.36 | $0.34 | 66.70K |
| 2026-08-13 | $0.35 | +0.58% | $0.35 | $0.36 | $0.35 | 99.80K |
| 2026-08-12 | $0.35 | -2.80% | $0.36 | $0.36 | $0.34 | 283.00K |
| 2026-08-11 | $0.36 | +2.88% | $0.36 | $0.36 | $0.34 | 744.00K |
| 2026-08-10 | $0.35 | -1.42% | $0.35 | $0.36 | $0.35 | 86.50K |
| 2026-08-07 | $0.35 | +8.64% | $0.33 | $0.36 | $0.32 | 169.90K |
| 2026-08-06 | $0.32 | -3.28% | $0.33 | $0.34 | $0.32 | 85.30K |
| 2026-08-05 | $0.34 | -3.74% | $0.34 | $0.36 | $0.32 | 103.90K |
| 2026-08-04 | $0.35 | +9.43% | $0.32 | $0.36 | $0.32 | 282.90K |
| 2026-08-03 | $0.32 | +2.58% | $0.31 | $0.32 | $0.31 | 94.60K |
| 2026-07-31 | $0.31 | 0.00% | $0.32 | $0.32 | $0.31 | 233.50K |
| 2026-07-30 | $0.31 | -2.21% | $0.31 | $0.32 | $0.31 | 203.00K |
| 2026-07-29 | $0.32 | -0.31% | $0.31 | $0.33 | $0.31 | 119.50K |
| 2026-07-28 | $0.32 | -2.15% | $0.33 | $0.33 | $0.31 | 222.00K |
| 2026-07-27 | $0.32 | -7.14% | $0.35 | $0.37 | $0.32 | 491.60K |
| 2026-07-24 | $0.35 | -5.91% | $0.37 | $0.38 | $0.34 | 210.10K |
| 2026-07-23 | $0.37 | -3.38% | $0.38 | $0.38 | $0.37 | 96.20K |
| 2026-07-22 | $0.38 | -2.78% | $0.39 | $0.41 | $0.38 | 162.80K |
| 2026-07-21 | $0.40 | +2.33% | $0.39 | $0.41 | $0.38 | 164.50K |
| 2026-07-20 | $0.39 | -1.02% | $0.37 | $0.39 | $0.37 | 161.20K |
| 2026-07-17 | $0.39 | +0.51% | $0.38 | $0.40 | $0.36 | 95.60K |
| 2026-07-16 | $0.39 | +2.37% | $0.38 | $0.39 | $0.37 | 271.00K |
| 2026-07-15 | $0.38 | -0.78% | $0.38 | $0.38 | $0.37 | 163.00K |
| 2026-07-14 | $0.38 | +1.32% | $0.38 | $0.39 | $0.37 | 94.30K |
| 2026-07-13 | $0.38 | -7.58% | $0.40 | $0.41 | $0.36 | 268.30K |
| 2026-07-10 | $0.41 | +0.25% | $0.41 | $0.41 | $0.39 | 144.50K |
| 2026-07-09 | $0.41 | +2.77% | $0.39 | $0.41 | $0.38 | 192.30K |
| 2026-07-08 | $0.40 | +1.79% | $0.38 | $0.40 | $0.38 | 406.40K |
| 2026-07-07 | $0.39 | -2.26% | $0.39 | $0.40 | $0.38 | 126.80K |
| 2026-07-06 | $0.40 | +2.31% | $0.40 | $0.40 | $0.39 | 102.20K |
| 2026-07-02 | $0.39 | -2.50% | $0.40 | $0.41 | $0.38 | 264.10K |
| 2026-07-01 | $0.40 | +0.50% | $0.40 | $0.41 | $0.39 | 213.00K |
| 2026-06-30 | $0.40 | +0.76% | $0.40 | $0.40 | $0.38 | 142.10K |
| 2026-06-29 | $0.40 | -0.75% | $0.42 | $0.42 | $0.38 | 327.20K |
| 2026-06-26 | $0.40 | +8.74% | $0.36 | $0.40 | $0.35 | 1.71M |
| 2026-06-25 | $0.37 | -7.34% | $0.39 | $0.39 | $0.35 | 223.00K |
| 2026-06-24 | $0.40 | -5.95% | $0.42 | $0.42 | $0.38 | 495.80K |
| 2026-06-23 | $0.42 | -2.33% | $0.42 | $0.43 | $0.40 | 239.00K |
| 2026-06-22 | $0.43 | +5.13% | $0.40 | $0.43 | $0.40 | 402.90K |
| 2026-06-18 | $0.41 | -3.08% | $0.41 | $0.42 | $0.40 | 309.40K |
| 2026-06-17 | $0.42 | -2.99% | $0.42 | $0.43 | $0.41 | 321.10K |
| 2026-06-16 | $0.44 | -2.47% | $0.45 | $0.45 | $0.41 | 417.10K |
| 2026-06-15 | $0.45 | -0.45% | $0.45 | $0.45 | $0.41 | 617.00K |
| 2026-06-12 | $0.45 | -0.44% | $0.45 | $0.47 | $0.43 | 546.10K |
| 2026-06-11 | $0.45 | +5.39% | $0.42 | $0.45 | $0.40 | 371.70K |
| 2026-06-10 | $0.43 | +1.43% | $0.42 | $0.43 | $0.40 | 524.90K |
| 2026-06-09 | $0.42 | -1.64% | $0.44 | $0.45 | $0.41 | 930.80K |
| 2026-06-08 | $0.43 | -6.55% | $0.46 | $0.46 | $0.41 | 1.73M |
| 2026-06-05 | $0.46 | -17.77% | $0.54 | $0.54 | $0.43 | 1.28M |
| 2026-06-04 | $0.56 | -0.54% | $0.55 | $0.57 | $0.53 | 535.80K |
| 2026-06-03 | $0.56 | -12.09% | $0.58 | $0.60 | $0.53 | 1.25M |
| 2026-06-02 | $0.64 | +6.17% | $0.60 | $0.65 | $0.56 | 2.88M |
| 2026-06-01 | $0.60 | +13.21% | $0.69 | $0.69 | $0.58 | 17.48M |
| 2026-05-29 | $0.53 | +6.00% | $0.50 | $0.53 | $0.49 | 24.84M |
| 2026-05-28 | $0.50 | +3.73% | $0.47 | $0.50 | $0.47 | 298.00K |
| 2026-05-27 | $0.48 | -3.02% | $0.50 | $0.50 | $0.48 | 154.20K |
| 2026-05-26 | $0.50 | +4.19% | $0.49 | $0.50 | $0.47 | 217.80K |
| 2026-05-22 | $0.48 | -1.65% | $0.50 | $0.50 | $0.47 | 222.00K |