Guardforce AI Co. Limited (GFAI)
1.90
-0.11 (-5.47%)
At close: Jan 15, 2025, 9:55 AM
GFAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.07 | 2.57 | 1.87 | 2.01 | 0.24 | 13.56% | 9,072,635 |
| Jan 13, 2025 | 2.27 | 2.35 | 1.67 | 1.77 | -0.53 | -23.04% | 4,179,500 |
| Jan 10, 2025 | 2.03 | 2.52 | 1.98 | 2.30 | 0.17 | 7.98% | 3,357,400 |
| Jan 8, 2025 | 2.65 | 2.80 | 2.03 | 2.13 | -0.76 | -26.30% | 4,380,811 |
| Jan 7, 2025 | 2.46 | 3.04 | 2.40 | 2.89 | -0.10 | -3.34% | 7,788,533 |
| Jan 6, 2025 | 2.78 | 3.88 | 2.64 | 2.99 | 1.06 | 54.92% | 71,807,120 |
| Jan 3, 2025 | 1.44 | 1.93 | 1.41 | 1.93 | 0.50 | 34.97% | 6,772,700 |
| Jan 2, 2025 | 1.47 | 1.56 | 1.37 | 1.43 | 0.00 | 0.00% | 1,149,200 |
| Dec 31, 2024 | 1.57 | 1.59 | 1.41 | 1.43 | -0.13 | -8.33% | 1,994,200 |
| Dec 30, 2024 | 1.45 | 1.69 | 1.41 | 1.56 | 0.03 | 1.96% | 2,705,500 |
| Dec 27, 2024 | 1.90 | 1.90 | 1.45 | 1.53 | -0.18 | -10.53% | 5,336,300 |
| Dec 26, 2024 | 1.15 | 1.85 | 1.15 | 1.71 | 0.58 | 51.33% | 8,139,900 |
| Dec 24, 2024 | 1.09 | 1.15 | 1.08 | 1.13 | 0.05 | 4.63% | 847,628 |
| Dec 23, 2024 | 1.11 | 1.12 | 1.03 | 1.08 | -0.01 | -0.92% | 671,039 |
| Dec 20, 2024 | 1.00 | 1.13 | 0.94 | 1.09 | 0.05 | 4.81% | 1,009,530 |
| Dec 19, 2024 | 1.14 | 1.18 | 1.03 | 1.04 | -0.06 | -5.45% | 1,572,244 |
| Dec 18, 2024 | 1.26 | 1.28 | 1.07 | 1.10 | -0.15 | -12.00% | 2,654,200 |
| Dec 17, 2024 | 1.24 | 1.30 | 1.22 | 1.25 | 0.00 | 0.00% | 1,327,715 |
| Dec 16, 2024 | 1.25 | 1.35 | 1.22 | 1.25 | 0.00 | 0.00% | 1,378,719 |
| Dec 13, 2024 | 1.33 | 1.33 | 1.20 | 1.25 | -0.02 | -1.57% | 1,013,049 |
| Dec 12, 2024 | 1.46 | 1.47 | 1.24 | 1.27 | -0.21 | -14.19% | 1,566,435 |
| Dec 11, 2024 | 1.54 | 1.58 | 1.36 | 1.48 | -0.05 | -3.27% | 2,195,510 |
| Dec 10, 2024 | 1.63 | 1.72 | 1.52 | 1.53 | -0.14 | -8.38% | 2,226,000 |
| Dec 9, 2024 | 1.48 | 1.73 | 1.45 | 1.67 | 0.30 | 21.90% | 5,028,620 |
| Dec 6, 2024 | 1.58 | 1.66 | 1.31 | 1.37 | -0.14 | -9.27% | 4,757,300 |
| Dec 5, 2024 | 1.28 | 1.62 | 1.27 | 1.51 | 0.23 | 17.97% | 4,232,200 |
| Dec 4, 2024 | 1.25 | 1.30 | 1.14 | 1.28 | 0.00 | 0.00% | 1,070,100 |
| Dec 3, 2024 | 1.29 | 1.30 | 1.26 | 1.28 | -0.01 | -0.78% | 291,133 |
| Dec 2, 2024 | 1.34 | 1.46 | 1.24 | 1.29 | -0.01 | -0.77% | 1,222,900 |
| Nov 29, 2024 | 1.21 | 1.32 | 1.20 | 1.30 | 0.08 | 6.56% | 547,945 |
| Nov 27, 2024 | 1.19 | 1.23 | 1.15 | 1.22 | 0.02 | 1.67% | 430,600 |
| Nov 26, 2024 | 1.27 | 1.27 | 1.15 | 1.20 | -0.07 | -5.51% | 525,836 |
| Nov 25, 2024 | 1.36 | 1.38 | 1.22 | 1.27 | -0.03 | -2.31% | 1,043,233 |
| Nov 22, 2024 | 1.10 | 1.32 | 1.10 | 1.30 | 0.20 | 18.18% | 1,334,038 |
| Nov 21, 2024 | 1.09 | 1.14 | 1.03 | 1.10 | 0.01 | 0.92% | 325,816 |
| Nov 20, 2024 | 1.11 | 1.12 | 1.06 | 1.09 | -0.01 | -0.91% | 196,208 |
| Nov 19, 2024 | 1.04 | 1.13 | 1.02 | 1.10 | 0.05 | 4.76% | 494,100 |
| Nov 18, 2024 | 1.10 | 1.10 | 1.02 | 1.05 | -0.01 | -0.94% | 83,240 |
| Nov 15, 2024 | 1.08 | 1.10 | 1.05 | 1.06 | -0.04 | -3.64% | 79,900 |
| Nov 14, 2024 | 1.13 | 1.14 | 1.09 | 1.10 | -0.03 | -2.65% | 157,000 |
| Nov 13, 2024 | 1.14 | 1.14 | 1.10 | 1.13 | 0.02 | 1.80% | 143,427 |
| Nov 12, 2024 | 1.11 | 1.14 | 1.09 | 1.11 | -0.03 | -2.63% | 177,400 |
| Nov 11, 2024 | 1.15 | 1.16 | 1.08 | 1.14 | 0.01 | 0.88% | 383,949 |
| Nov 8, 2024 | 1.10 | 1.14 | 1.08 | 1.13 | 0.03 | 2.73% | 190,930 |
| Nov 7, 2024 | 1.02 | 1.15 | 1.02 | 1.10 | 0.09 | 8.91% | 310,635 |
| Nov 6, 2024 | 1.09 | 1.09 | 1.00 | 1.01 | -0.06 | -5.61% | 172,960 |
| Nov 5, 2024 | 1.03 | 1.08 | 1.03 | 1.07 | 0.02 | 1.90% | 90,100 |
| Nov 4, 2024 | 1.05 | 1.05 | 1.01 | 1.05 | 0.03 | 2.94% | 125,908 |
| Nov 1, 2024 | 1.06 | 1.07 | 1.01 | 1.02 | -0.03 | -2.86% | 236,739 |
| Oct 31, 2024 | 1.13 | 1.13 | 1.03 | 1.05 | -0.06 | -5.41% | 273,200 |