Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Guardforce AI Co., Limited (GFAI)

Compare
0.9036
-0.0166
(-1.80%)
At close: April 4 at 4:00:00 PM EDT
0.8739
-0.03
(-3.29%)
After hours: April 4 at 7:55:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.89000.92000.82000.90400.9040393,400
Apr 3, 20250.96000.98200.91000.92000.9200482,200
Apr 2, 20250.96001.03000.96001.03001.030099,000
Apr 1, 20250.98001.01000.95300.99000.9900380,400
Mar 31, 20251.03001.03000.95000.99200.9920599,200
Mar 28, 20251.05001.05001.00001.03001.0300500,900
Mar 27, 20251.07001.10001.05001.07001.0700185,500
Mar 26, 20251.18001.18001.05501.08001.0800377,200
Mar 25, 20251.18001.25001.12401.19001.1900810,300
Mar 24, 20251.15001.18001.11201.18001.1800327,300
Mar 21, 20251.11001.14001.08001.13001.1300151,900
Mar 20, 20251.11001.17001.08501.13001.1300305,100
Mar 19, 20251.08001.13001.08001.11001.110095,000
Mar 18, 20251.12001.12001.07001.07001.0700117,500
Mar 17, 20251.07001.14001.06001.12501.1250381,200
Mar 14, 20251.04001.08901.02601.06001.0600339,700
Mar 13, 20251.03001.06000.97200.99600.9960357,700
Mar 12, 20251.07001.08001.02001.04001.0400286,600
Mar 11, 20251.03001.04001.00001.03001.0300241,900
Mar 10, 20251.09001.09000.98001.00501.0050693,500
Mar 7, 20251.08001.12001.06001.12001.1200337,400
Mar 6, 20251.10001.14001.07001.08001.0800217,700
Mar 5, 20251.08001.14001.04001.13001.1300292,900
Mar 4, 20251.00001.12001.00001.07001.0700631,800
Mar 3, 20251.17001.19001.03201.04501.0450771,500
Feb 28, 20251.13501.17001.12001.15001.1500457,600
Feb 27, 20251.24001.24001.15001.15001.1500514,100
Feb 26, 20251.18001.25001.18001.21001.2100591,400
Feb 25, 20251.20001.22001.13001.16001.1600882,800
Feb 24, 20251.26001.27001.16001.21001.21001,232,000
Feb 21, 20251.32001.36901.25001.25001.2500964,900
Feb 20, 20251.37001.39001.28001.30001.30001,212,400
Feb 19, 20251.42001.43801.36001.37001.37001,251,500
Feb 18, 20251.56001.56701.41001.44001.44001,539,800
Feb 14, 20251.64001.64001.52101.56001.5600895,600
Feb 13, 20251.62001.64001.56001.62001.6200800,600
Feb 12, 20251.53001.62001.51001.60001.6000792,500
Feb 11, 20251.70001.70001.53001.59001.59001,504,500
Feb 10, 20251.54001.73001.53001.71001.71002,923,800
Feb 7, 20251.59001.62001.47001.50001.50001,299,400
Feb 6, 20251.61001.64001.53001.56001.5600931,700
Feb 5, 20251.52001.59001.50001.57001.57001,431,300
Feb 4, 20251.47001.52001.47001.49001.49001,016,900
Feb 3, 20251.45001.52001.42001.45001.45001,100,700
Jan 31, 20251.56001.66601.54001.57001.57001,070,700
Jan 30, 20251.50001.59501.50001.52001.5200818,100
Jan 29, 20251.62001.62001.49001.49001.4900847,000
Jan 28, 20251.65001.66001.56001.60001.60001,293,200
Jan 27, 20251.70001.79001.57001.62001.62001,593,600
Jan 24, 20251.88001.94001.84001.84001.84001,468,900
Jan 23, 20252.10002.10001.85001.88001.88002,446,900
Jan 22, 20251.91002.19901.90002.04002.04004,176,600
Jan 21, 20251.96001.98001.73001.89001.89003,442,800
Jan 17, 20251.92002.12001.82002.02002.02002,855,800
Jan 16, 20251.97002.03001.85001.92001.92002,619,600
Jan 15, 20252.08002.08001.84001.91001.91004,289,900
Jan 14, 20252.07002.57001.87002.01002.01009,147,800
Jan 13, 20252.27002.35001.67001.77001.77004,179,500
Jan 10, 20252.03002.52001.98002.30002.30003,357,400
Jan 8, 20252.65002.80002.03002.13002.13004,380,800
Jan 7, 20252.46003.04002.40002.89002.89007,788,500
Jan 6, 20252.78003.88002.64002.99002.990071,807,100
Jan 3, 20251.44001.93001.41001.93001.93006,772,700
Jan 2, 20251.47001.56001.37001.43001.43001,149,200
Dec 31, 20241.57001.59001.41001.43001.43001,994,200
Dec 30, 20241.45001.69001.41001.56001.56002,705,500
Dec 27, 20241.90001.90001.45001.53001.53005,336,300
Dec 26, 20241.15001.85001.15001.71001.71007,994,900
Dec 24, 20241.09001.15001.08001.13001.1300847,600
Dec 23, 20241.11001.12001.03001.08001.0800671,000
Dec 20, 20241.00001.13000.94201.09001.09001,009,500
Dec 19, 20241.14001.18001.03001.04001.04001,572,200
Dec 18, 20241.26001.28001.07001.10001.10002,654,200
Dec 17, 20241.24001.30001.22201.25001.25001,327,700
Dec 16, 20241.25001.35001.22001.25001.25001,378,700
Dec 13, 20241.33001.33001.20001.25001.25001,013,000
Dec 12, 20241.46001.47001.24001.27001.27001,566,400
Dec 11, 20241.54001.58001.36001.48001.48002,195,500
Dec 10, 20241.63001.72001.52001.53001.53002,226,000
Dec 9, 20241.48001.73001.45001.67001.67005,028,600
Dec 6, 20241.58001.66001.31001.37001.37004,757,300
Dec 5, 20241.28001.62001.27001.51001.51004,232,200
Dec 4, 20241.25001.29501.14001.28001.28001,070,100
Dec 3, 20241.29001.30001.26001.28001.2800291,100
Dec 2, 20241.34001.46001.24001.29001.29001,222,900
Nov 29, 20241.21001.32001.20001.30001.3000547,900
Nov 27, 20241.19001.23001.15001.22001.2200430,600
Nov 26, 20241.27001.27001.15001.20001.2000525,800
Nov 25, 20241.36001.38001.22001.27001.27001,043,200
Nov 22, 20241.10001.32001.10001.30001.30001,334,000
Nov 21, 20241.09001.13601.03001.10001.1000325,800
Nov 20, 20241.11001.11501.06001.09001.0900196,200
Nov 19, 20241.04001.13001.02001.10001.1000494,100
Nov 18, 20241.10001.10001.02501.05001.050083,200
Nov 15, 20241.08001.09501.05001.06001.060079,900
Nov 14, 20241.13001.14001.09001.10001.1000157,000
Nov 13, 20241.14001.14001.10001.13001.1300143,400
Nov 12, 20241.11001.14001.09001.11001.1100177,400
Nov 11, 20241.15001.16001.08001.14001.1400383,500
Nov 8, 20241.10001.14001.08001.13001.1300190,900
Nov 7, 20241.02001.15001.02001.10001.1000310,600
Nov 6, 20241.09001.09001.00001.01001.0100172,700
Nov 5, 20241.03001.08001.03001.07001.070090,100
Nov 4, 20241.05001.05001.01001.05001.0500125,500
Nov 1, 20241.06001.07001.01001.02001.0200236,700
Oct 31, 20241.13001.13001.03001.05001.0500273,200
Oct 30, 20241.11001.12501.10001.11001.1100126,900
Oct 29, 20241.12001.14001.11001.13001.1300104,800
Oct 28, 20241.12001.15001.11001.12001.1200246,000
Oct 25, 20241.14001.17001.11001.11001.1100317,500
Oct 24, 20241.16001.17001.13001.14001.140093,800
Oct 23, 20241.15001.19001.14001.16001.1600102,700
Oct 22, 20241.20001.23001.16001.17001.1700216,500
Oct 21, 20241.23001.26001.19401.21001.2100309,200
Oct 18, 20241.22001.25001.20001.23001.2300228,700
Oct 17, 20241.21001.25001.16001.22001.2200642,300
Oct 16, 20241.16001.19001.14001.19001.1900214,400
Oct 15, 20241.15001.18001.12601.13901.1390178,200
Oct 14, 20241.18001.21901.14001.16001.1600268,100
Oct 11, 20241.15001.18901.12001.18001.1800219,800
Oct 10, 20241.15001.16001.11001.14001.1400161,100
Oct 9, 20241.13001.17001.13001.15001.1500108,300
Oct 8, 20241.19001.20001.12001.14001.1400264,300
Oct 7, 20241.17001.20001.15001.18001.1800160,100
Oct 4, 20241.20001.20601.17001.19001.1900194,300
Oct 3, 20241.21001.24001.17001.18001.1800258,200
Oct 2, 20241.15001.22001.14001.19001.1900254,100
Oct 1, 20241.25001.25001.13001.14001.1400228,000
Sep 30, 20241.27001.28001.21001.23001.2300198,600
Sep 27, 20241.19001.27001.16001.26001.2600328,800
Sep 26, 20241.14001.18001.10001.18001.1800314,200
Sep 25, 20241.09001.14001.07001.11001.1100261,200
Sep 24, 20241.16001.30001.06001.12001.12001,247,600
Sep 23, 20241.14001.15001.12901.15001.150048,600
Sep 20, 20241.16001.19401.13001.14001.1400107,700
Sep 19, 20241.15001.21001.15001.17001.1700115,900
Sep 18, 20241.17001.20001.16001.18001.180074,700
Sep 17, 20241.15001.21001.15001.17001.1700101,000
Sep 16, 20241.20001.22001.16001.16001.1600109,500
Sep 13, 20241.15001.23001.15001.20001.2000232,700
Sep 12, 20241.12001.15001.11001.15001.1500147,600
Sep 11, 20241.10001.12001.05001.10001.1000147,000
Sep 10, 20241.10001.13001.07001.11001.1100151,200
Sep 9, 20241.11001.14001.07001.09001.0900244,200
Sep 6, 20241.09001.13001.07001.08001.0800236,700
Sep 5, 20241.09001.14001.06001.10001.1000368,200
Sep 4, 20241.06001.12001.05001.10001.1000232,000
Sep 3, 20241.20001.20101.03001.08001.0800579,100
Aug 30, 20241.36001.39001.21001.24001.2400732,900
Aug 29, 20241.44001.46001.34001.35001.3500524,500
Aug 28, 20241.58001.58001.43001.47001.4700636,800
Aug 27, 20241.46001.58001.46001.54001.5400711,000
Aug 26, 20241.46001.49001.38001.46001.4600434,300
Aug 23, 20241.37001.51001.35001.45001.4500676,100
Aug 22, 20241.49001.49001.34001.35001.3500734,200
Aug 21, 20241.32001.48001.32001.46001.46001,463,600
Aug 20, 20241.37001.40001.30001.31001.3100191,300
Aug 19, 20241.44001.44001.33001.37001.3700141,600
Aug 16, 20241.35001.42001.34001.38501.3850123,600
Aug 15, 20241.48001.48301.32001.35001.3500691,600
Aug 14, 20241.50001.54601.46001.47001.4700132,700
Aug 13, 20241.45001.55001.42001.46001.4600327,000
Aug 12, 20241.49001.49001.43001.43501.4350188,400
Aug 9, 20241.50001.54201.46001.48501.4850100,300
Aug 8, 20241.55001.56001.49001.51001.510056,700
Aug 7, 20241.58001.63001.48001.53001.5300103,400
Aug 6, 20241.68001.68001.54001.57001.5700102,800
Aug 5, 20241.46001.69001.46001.62001.6200173,100
Aug 2, 20241.80001.80501.61001.76001.7600154,700
Aug 1, 20241.99001.99001.73001.82501.8250318,200
Jul 31, 20241.96002.02001.92001.98001.9800167,500
Jul 30, 20242.16002.25801.89001.96001.9600582,000
Jul 29, 20242.27002.37002.09002.16002.16001,388,100
Jul 26, 20242.16002.29002.11002.25002.2500165,500
Jul 25, 20242.21002.27002.10002.11002.1100185,600
Jul 24, 20242.25002.33002.16002.19002.190072,100
Jul 23, 20242.30002.35002.26002.29002.290080,700
Jul 22, 20242.19002.37002.19002.29002.2900117,800
Jul 19, 20242.23002.28002.15102.16002.160095,200
Jul 18, 20242.36002.42002.22002.26602.266088,400
Jul 17, 20242.55002.60002.36002.38002.3800291,500
Jul 16, 20242.49002.60002.46002.53002.5300101,100
Jul 15, 20242.50002.55002.44002.48002.4800102,600
Jul 12, 20242.47002.56002.40002.47002.470058,600
Jul 11, 20242.58002.60002.20002.40002.4000191,200
Jul 10, 20242.39002.55002.26002.55002.5500172,300
Jul 9, 20242.28002.34002.23002.28002.280038,900
Jul 8, 20242.36002.36002.24002.25002.250050,600
Jul 5, 20242.20002.32002.20002.28002.280064,600
Jul 3, 20242.24002.29002.20002.22002.220040,900
Jul 2, 20242.20002.24002.18002.24002.240042,700
Jul 1, 20242.23002.24002.20002.21002.210026,800
Jun 28, 20242.25602.27002.20002.20002.200036,000
Jun 27, 20242.25002.25002.18002.21502.215046,300
Jun 26, 20242.21002.25002.15002.24002.240091,100
Jun 25, 20242.30002.38002.19002.21002.2100219,700
Jun 24, 20242.19002.33002.19002.29002.290074,700
Jun 21, 20242.25002.30002.22002.23002.230033,200
Jun 20, 20242.24002.35002.12002.32002.3200120,800
Jun 18, 20242.33002.33002.20002.27002.270057,700
Jun 17, 20242.35002.36002.28002.30002.300065,500
Jun 14, 20242.35002.45002.31002.35002.350074,300
Jun 13, 20242.39002.39002.32002.37002.370061,200
Jun 12, 20242.40002.55002.36002.38002.380077,300
Jun 11, 20242.38002.40002.30002.40002.400046,500
Jun 10, 20242.43002.45002.34002.38002.380085,500
Jun 7, 20242.53002.63002.43002.47002.4700107,500
Jun 6, 20242.62002.64002.51002.57002.570070,000
Jun 5, 20242.58002.68002.51002.64002.640076,100
Jun 4, 20242.57002.61002.50002.59002.590074,000
Jun 3, 20242.68002.71002.54502.56002.560097,600
May 31, 20242.76002.79502.59002.64002.6400184,700
May 30, 20242.77002.87302.72002.75002.7500126,200
May 29, 20242.70002.79002.65002.77002.770083,000
May 28, 20242.84002.86502.72002.75002.750073,200
May 24, 20242.79002.85002.77002.83002.830035,200
May 23, 20243.01003.01002.70002.77002.7700100,800
May 22, 20243.07003.07002.76002.87002.870082,000
May 21, 20242.90002.98002.81002.84002.8400112,800
May 20, 20242.98002.98002.82002.90002.9000130,900
May 17, 20242.95002.97002.85002.90002.900091,300
May 16, 20243.03003.03002.86002.88002.8800147,700
May 15, 20243.32003.35402.93003.03003.0300564,000
May 14, 20243.13003.25003.05003.07003.070093,600
May 13, 20243.03003.19003.03003.10003.100081,400
May 10, 20243.14003.18003.01003.02003.020088,900
May 9, 20243.20003.22903.08003.13003.130033,400
May 8, 20243.18003.21003.10003.13003.130062,700
May 7, 20243.30003.30103.07003.17003.170094,000
May 6, 20243.12003.40503.04103.30003.3000208,600
May 3, 20243.14003.19003.02003.07003.070083,700
May 2, 20243.09003.12002.85103.12003.1200133,200
May 1, 20242.92003.01802.90002.98002.980085,000
Apr 30, 20242.96003.03302.85002.87002.870084,200
Apr 29, 20243.11003.27902.98003.00003.0000181,300
Apr 26, 20242.92003.06002.91003.02003.0200169,700
Apr 25, 20242.75002.92002.75002.84002.840067,700
Apr 24, 20242.85002.96002.78002.84002.840086,800
Apr 23, 20242.77002.90002.75002.79002.790098,600
Apr 22, 20242.76002.82002.61002.73002.7300175,300
Apr 19, 20242.69002.90002.69002.82002.8200150,200
Apr 18, 20242.87002.92002.72002.72002.7200102,000
Apr 17, 20243.12003.12002.84002.87002.8700182,400
Apr 16, 20242.89003.06002.79003.00003.0000281,300
Apr 15, 20243.24003.27902.67002.69002.6900486,000
Apr 12, 20243.42003.42003.20303.24003.2400223,800
Apr 11, 20243.39003.51003.30003.47003.4700132,500
Apr 10, 20243.30003.45003.26003.39003.3900167,000
Apr 9, 20243.59003.73603.41003.42003.4200186,400
Apr 8, 20243.77003.80903.55003.59003.5900209,900
Apr 5, 20243.90004.09003.68003.75003.7500300,700

Related Tickers

KSCP Knightscope, Inc.
2.6700
+0.38%
 
BKYI BIO-key International, Inc.
0.7289
+1.24%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.0700
-4.46%
 
SPCB SuperCom Ltd.
5.67
-9.42%
 
IVDA Iveda Solutions, Inc.
2.4000
-8.40%
 
EVLV Evolv Technologies Holdings, Inc.
2.8500
-4.04%
 
VRME VerifyMe, Inc.
0.5900
-8.27%
 
ALLE Allegion plc
123.64
-2.81%
 
GSI.V Gatekeeper Systems Inc.
0.4500
-4.26%
 
SUGP SU Group Holdings Limited
0.5782
-3.94%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.