Home

Guardforce AI Co., Limited - Ordinary Shares (GFAI)

1.1100
+0.0800 (7.77%)
NASDAQ · Last Trade: Oct 24th, 2:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Guardforce AI Co., Limited - Ordinary Shares (GFAI)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20251.031.051.021.03175,3821.03
10/22/20251.051.051.001.02454,8841.02
10/21/20251.051.081.031.06434,2571.06
10/20/20251.051.081.041.06322,1061.06
10/17/20251.081.081.021.05545,2621.05
10/16/20251.131.161.081.08467,3501.08
10/15/20251.161.181.111.14380,0981.14
10/14/20251.081.171.061.14502,9311.14
10/13/20251.101.141.091.11544,9551.11
10/10/20251.151.171.061.061,228,9781.06
10/09/20251.181.201.141.16339,4891.16
10/08/20251.201.211.151.17433,2951.17
10/07/20251.231.231.151.17597,7711.17
10/06/20251.201.211.161.20586,2491.20
10/03/20251.191.231.161.18705,9821.18
10/02/20251.131.181.131.18388,0511.18
10/01/20251.121.141.101.13385,8421.13
9/30/20251.131.141.101.10391,6631.10
9/29/20251.111.171.111.13536,9301.13
9/26/20251.131.141.111.12379,4561.12
9/25/20251.141.161.101.13489,7631.13
9/24/20251.301.301.161.171,278,8461.17
9/23/20251.231.381.221.293,859,4411.29
9/22/20251.241.241.181.21707,2731.21
9/19/20251.151.221.141.201,094,7731.20
9/18/20251.161.181.151.17393,8501.17
9/17/20251.151.191.101.13299,3051.13
9/16/20251.151.161.111.15337,2011.15
9/15/20251.161.181.131.15335,3011.15
9/12/20251.191.191.131.15408,3401.15
9/11/20251.131.191.121.14538,9421.14
9/10/20251.111.121.091.11366,4371.11
9/09/20251.091.111.071.10259,4291.10
9/08/20251.091.101.071.10189,9031.10
9/05/20251.081.111.041.09226,5271.09
9/04/20251.091.091.041.06423,4251.06
9/03/20251.111.111.071.09262,1461.09
9/02/20251.101.111.051.10460,6011.10
8/29/20251.181.211.081.111,057,6371.11
8/28/20251.201.221.161.18423,4731.18
8/27/20251.221.301.141.191,678,8721.19
8/26/20251.171.241.111.21922,7771.21
8/25/20251.131.231.081.18953,8171.18
8/22/20251.031.101.021.10325,3411.10
8/21/20251.081.081.011.02438,2841.02
8/20/20251.131.141.051.08469,4831.08
8/19/20251.141.161.111.12274,2741.12
8/18/20251.151.171.131.14287,5321.14
8/15/20251.201.201.141.15353,9881.15
8/14/20251.191.211.161.18316,9171.18
8/13/20251.141.241.111.211,055,7361.21
8/12/20251.141.151.111.14230,5571.14
8/11/20251.191.201.121.14255,2341.14
8/08/20251.181.211.131.17341,1771.17
8/07/20251.141.171.121.15210,9871.15
8/06/20251.141.151.111.12175,9141.12
8/05/20251.181.181.121.14233,4351.14
8/04/20251.131.231.111.16734,9611.16
8/01/20251.121.151.081.11367,9141.11
7/31/20251.161.221.131.16312,1101.16
7/30/20251.221.251.141.15388,0601.15
7/29/20251.281.301.181.21487,9281.21
7/28/20251.331.361.281.29473,7291.29
7/25/20251.381.391.301.32472,4141.32
7/24/20251.471.481.361.37514,3041.37