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
0.0351 4.88% 0.755 19:37:27
Open Price Low Price High Price Close Price Prev Close
0.71 0.68 0.76 0.7333 0.7199
more quote information »

GFAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.0621.280.680.99770591,340,977-0.307-28.91%
1 Month1.162.160.681.558,638,616-0.405-34.91%
3 Months2.312.410.681.583,585,447-1.56-67.32%
6 Months3.454.400.682.133,989,937-2.70-78.12%
1 Year3.454.400.682.133,989,937-2.70-78.12%
3 Years3.454.400.682.133,989,937-2.70-78.12%
5 Years3.454.400.682.133,989,937-2.70-78.12%

GFAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 0.7333 0.0134 1.86% 0.71 0.76 0.68 586,071
Jan 27 2022 0.7199 -0.1701 -19.11% 0.89 0.89 0.713 771,284
Jan 26 2022 0.89 -0.0289 -3.15% 0.91 1.03 0.8701 648,187
Jan 25 2022 0.9189 -0.121 -11.64% 1.03 1.04 0.90 1,537,606
Jan 24 2022 1.0399 -0.08 -7.15% 1.08 1.08 1.02 662,698
Jan 21 2022 1.12 0.03 2.75% 1.062 1.28 1.04 3,085,112
Jan 20 2022 1.09 -0.05 -4.39% 1.11 1.1894 1.05 1,617,299
Jan 19 2022 1.14 -0.01 -0.87% 1.17 1.25 1.13 1,592,268
Jan 18 2022 1.15 -0.47 -29.01% 1.42 1.43 1.12 9,377,267
Jan 14 2022 1.62 0.56 52.83% 1.13 2.16 1.13 142,940,004
Jan 13 2022 1.06 -0.04 -3.64% 1.07 1.12 1.04 35,274
Jan 12 2022 1.10 -0.01 -0.91% 1.09 1.1399 1.08 38,265
Jan 11 2022 1.1101 0.04 3.75% 1.08 1.15 1.02 107,062
Jan 10 2022 1.07 -0.14 -11.57% 1.22 1.2211 1.03 232,658
Jan 07 2022 1.21 -0.05 -3.97% 1.27 1.33 1.1702 139,444
Jan 06 2022 1.26 0.09 7.69% 1.17 1.35 1.17 449,821
Jan 05 2022 1.17 0.02 1.74% 1.19 1.27 1.15 308,369
Jan 04 2022 1.15 -0.01 -0.86% 1.18 1.22 1.1012 197,482
Jan 03 2022 1.16 0.08 7.41% 1.08 1.17 1.07 200,998
Dec 31 2021 1.08 -0.08 -6.9% 1.16 1.18 1.06 192,610
Dec 30 2021 1.16 -0.04 -3.33% 1.19 1.20 1.1307 94,987
Dec 29 2021 1.20 -0.01 -0.83% 1.19 1.23 1.15 112,961
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:20220129 07:36:49