Guardforce AI Co. Limited (GFAI)
0.98
-0.03 (-2.97%)
At close: Apr 21, 2025, 3:59 PM
0.96
-1.36%
Pre-market: Apr 22, 2025, 04:03 AM EDT
Guardforce AI Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.98 | 0.98 | 1.03 | 1.03 | 0.98 | 0.98 | 1.01 | 1.01 | n/a | 78,404 |
| Apr 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96 | 0.96 | 0.99 | 0.99 | -1.98% | 166,664 |
| Apr 15, 2025 | 0.94 | 0.94 | 1.07 | 1.07 | 0.94 | 0.94 | 1.05 | 1.05 | 6.06% | 374,305 |
| Apr 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.90 | 0.90 | 0.94 | 0.94 | -10.48% | 225,700 |
| Apr 11, 2025 | 0.91 | 0.91 | 0.95 | 0.95 | 0.87 | 0.87 | 0.90 | 0.90 | -4.26% | 217,635 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.