GFAI

Guardforce AI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Guardforce AI Company Ltd GFAI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0104 -1.93% 0.5296 10:38:48
Open Price Low Price High Price Close Price Prev Close
0.5385 0.515 0.54 0.54
more quote information »

GFAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.510.560.4910.5224047919,1860.01963.84%
1 Month0.60890.61950.440.53356431,413,923-0.0793-13.02%
3 Months1.761.930.410.88195924,975,108-1.23-69.91%
6 Months1.282.160.30161.038,456,535-0.7504-58.63%
1 Year3.454.400.30161.266,597,674-2.92-84.65%
3 Years3.454.400.30161.266,597,674-2.92-84.65%
5 Years3.454.400.30161.266,597,674-2.92-84.65%

GFAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.54 0.026 5.06% 0.5214 0.56 0.5155 1,006,540
Jun 23 2022 0.514 -0.006 -1.15% 0.5084 0.52 0.495101 784,782
Jun 22 2022 0.52 0.0125 2.46% 0.54 0.54 0.5025 1,358,969
Jun 21 2022 0.5075 -0.0095 -1.84% 0.51 0.516999 0.491 526,453
Jun 17 2022 0.517 0.017 3.4% 0.52 0.535 0.48 758,356
Jun 16 2022 0.50 -0.0091 -1.79% 0.4799 0.54 0.47 1,314,447
Jun 15 2022 0.5091 0.0445 9.58% 0.455 0.516 0.44 887,082
Jun 14 2022 0.4646 -0.0154 -3.21% 0.4692 0.488 0.455 633,118
Jun 13 2022 0.48 -0.021 -4.19% 0.49 0.52 0.469 2,292,308
Jun 10 2022 0.501 -0.0158 -3.06% 0.50 0.512 0.48 1,012,891
Jun 09 2022 0.5168 -0.0119 -2.25% 0.5243 0.549 0.5128 1,463,265
Jun 08 2022 0.5287 0.0032 0.61% 0.535 0.564 0.52 1,106,365
Jun 07 2022 0.5255 -0.02 -3.67% 0.54 0.54 0.496 1,412,596
Jun 06 2022 0.5455 -0.0145 -2.59% 0.55 0.564 0.54 1,205,663
Jun 03 2022 0.56 -0.0171 -2.96% 0.5665 0.5791 0.54 1,064,683
Jun 02 2022 0.5771 0.0249 4.51% 0.5955 0.5989 0.562 3,211,656
Jun 01 2022 0.5522 -0.0206 -3.6% 0.5998 0.60 0.5485 1,676,240
May 31 2022 0.5728 -0.002 -0.35% 0.6089 0.6195 0.5728 3,735,200
May 30 2022 0.5748 0.00 0.0% 0.5748 0.5748 0.5748 0
May 27 2022 0.5748 -0.0377 -6.16% 0.605 0.6175 0.55 2,262,980
See More Historical Prices ยป
Your Recent History
NASDAQ
GFAI
Guardforce..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220627 14:54:41