Skip to main content
Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
0.878
-0.036 (-3.96%)
At close: Dec 5, 2025, 4:00 PM EST
0.876
-0.002 (-0.22%)
After-hours: Dec 5, 2025, 7:59 PM EST

Guardforce AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.920.920.870.880.88-3.96%347,343
Dec 4, 20250.930.940.890.910.912.09%559,637
Dec 3, 20250.830.930.820.900.909.08%774,567
Dec 2, 20250.870.890.820.820.82-5.70%228,056
Dec 1, 20250.890.980.860.870.87-2.02%937,440
Nov 28, 20250.800.890.800.890.8915.32%479,909
Nov 26, 20250.740.790.740.770.777.84%389,899
Nov 25, 20250.640.720.640.710.7111.74%343,914
Nov 24, 20250.630.660.630.640.64-0.75%282,566
Nov 21, 20250.650.680.580.640.64-3.92%884,925
Nov 20, 20250.690.760.670.670.67-0.73%601,025
Nov 19, 20250.770.780.660.680.68-11.18%857,089
Nov 18, 20250.800.810.760.760.76-6.37%421,029
Nov 17, 20250.830.860.800.810.81-2.19%184,357
Nov 14, 20250.860.860.800.830.83-5.20%389,817
Nov 13, 20250.890.900.820.880.88-1.42%324,088
Nov 12, 20250.910.930.880.890.89-2.58%153,904
Nov 11, 20250.870.920.850.910.914.41%181,716
Nov 10, 20250.870.920.860.870.871.89%246,669
Nov 7, 20250.850.860.810.860.860.76%374,366
Nov 6, 20250.950.950.850.850.85-6.17%318,769
Nov 5, 20250.890.950.890.910.917.19%254,061
Nov 4, 20250.950.960.830.850.85-12.16%978,843
Nov 3, 20251.011.020.950.960.96-2.96%227,582
Oct 31, 20250.971.020.940.990.992.06%804,490
Oct 30, 20251.001.020.970.970.97-3.30%388,243
Oct 29, 20251.041.051.001.011.01-3.83%313,712
Oct 28, 20251.051.091.041.051.05-2.34%273,411
Oct 27, 20251.091.141.051.071.07-1.83%442,949
Oct 24, 20251.051.121.031.091.095.83%413,985
Oct 23, 20251.031.051.021.031.030.98%176,564
Oct 22, 20251.051.051.001.021.02-3.77%454,924
Oct 21, 20251.051.081.031.061.06-435,887
Oct 20, 20251.051.081.041.061.060.95%322,108
Oct 17, 20251.081.081.021.051.05-2.78%545,262
Oct 16, 20251.131.161.081.081.08-5.26%482,224
Oct 15, 20251.161.181.111.141.14-380,156
Oct 14, 20251.081.171.061.141.142.70%508,082
Oct 13, 20251.101.141.091.111.114.72%546,690
Oct 10, 20251.151.171.061.061.06-8.62%1,228,978
Oct 9, 20251.181.201.141.161.16-0.85%340,826
Oct 8, 20251.201.211.151.171.17-433,382
Oct 7, 20251.231.231.151.171.17-2.50%597,901
Oct 6, 20251.201.211.161.201.201.69%592,442
Oct 3, 20251.191.231.161.181.18-705,982
Oct 2, 20251.131.181.131.181.184.42%389,887
Oct 1, 20251.121.141.101.131.132.73%388,092
Sep 30, 20251.131.141.101.101.10-2.65%391,705
Sep 29, 20251.111.171.111.131.130.89%538,355
Sep 26, 20251.131.141.111.121.12-0.88%379,456
Sep 25, 20251.141.161.101.131.13-3.42%494,463
Sep 24, 20251.301.301.161.171.17-9.30%1,283,204
Sep 23, 20251.231.381.221.291.296.61%3,875,194
Sep 22, 20251.241.241.181.211.210.83%707,616
Sep 19, 20251.151.221.141.201.202.56%1,094,773
Sep 18, 20251.161.181.151.171.173.54%398,030
Sep 17, 20251.151.191.101.131.13-1.74%300,890
Sep 16, 20251.151.161.111.151.15-338,165
Sep 15, 20251.161.181.131.151.15-336,026
Sep 12, 20251.191.191.131.151.150.88%408,340
Sep 11, 20251.131.191.121.141.142.70%540,260
Sep 10, 20251.111.121.101.111.110.91%366,484
Sep 9, 20251.091.111.071.101.100.09%259,430
Sep 8, 20251.091.101.071.101.100.83%191,404
Sep 5, 20251.081.111.041.091.092.83%226,527
Sep 4, 20251.091.091.041.061.06-2.75%456,559
Sep 3, 20251.111.111.071.091.09-0.91%265,855
Sep 2, 20251.101.111.051.101.10-0.90%460,616
Aug 29, 20251.181.211.081.111.11-5.93%1,057,637
Aug 28, 20251.201.221.161.181.18-0.84%424,387
Aug 27, 20251.221.301.141.191.19-1.65%1,682,509
Aug 26, 20251.171.241.111.211.212.54%924,788
Aug 25, 20251.131.231.081.181.187.27%958,418
Aug 22, 20251.031.101.021.101.107.84%325,341
Aug 21, 20251.081.081.021.021.02-5.56%439,877
Aug 20, 20251.131.141.051.081.08-3.57%469,483
Aug 19, 20251.141.161.111.121.12-1.75%275,487
Aug 18, 20251.151.171.131.141.14-0.87%287,537
Aug 15, 20251.201.201.141.151.15-2.54%353,988
Aug 14, 20251.191.211.161.181.18-2.48%317,251
Aug 13, 20251.141.241.111.211.216.61%1,056,095
Aug 12, 20251.141.151.111.141.14-0.44%230,816
Aug 11, 20251.191.201.121.141.14-2.56%255,479
Aug 8, 20251.181.211.131.171.171.74%341,177
Aug 7, 20251.141.171.121.151.152.68%211,459
Aug 6, 20251.141.151.111.121.12-1.75%176,040
Aug 5, 20251.181.181.121.141.14-1.72%233,685
Aug 4, 20251.131.231.111.161.164.50%734,978
Aug 1, 20251.121.151.081.111.11-4.31%367,914
Jul 31, 20251.161.221.131.161.160.87%312,447
Jul 30, 20251.221.261.141.151.15-4.96%388,646
Jul 29, 20251.281.301.181.211.21-6.20%488,450
Jul 28, 20251.331.361.281.291.29-2.27%474,129
Jul 25, 20251.381.391.301.321.32-3.65%472,414
Jul 24, 20251.471.481.361.371.37-3.52%515,769
Jul 23, 20251.381.441.361.421.423.65%606,574
Jul 22, 20251.321.381.271.371.374.58%416,087
Jul 21, 20251.421.491.311.311.31-7.09%1,254,316
Jul 18, 20251.451.501.361.411.41-1,639,009
Jul 17, 20251.221.431.211.411.4115.57%2,390,047