Guardforce AI Co. Limited (GFAI)
NASDAQ: GFAI
· Real-Time Price · USD
1.09
0.03 (2.83%)
At close: Sep 05, 2025, 3:59 PM
1.10
0.92%
After-hours: Sep 05, 2025, 07:14 PM EDT
GFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.08 | 1.11 | 1.04 | 1.09 | n/a | 2.83% | 223,122 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 456,600 |
| Sep 3, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 265,900 |
| Sep 2, 2025 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | -0.90% | 460,616 |
| Aug 29, 2025 | 1.18 | 1.21 | 1.08 | 1.11 | 1.11 | -5.93% | 1,057,637 |
| Aug 28, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 424,400 |
| Aug 27, 2025 | 1.22 | 1.30 | 1.14 | 1.19 | 1.19 | -1.65% | 1,682,509 |
| Aug 26, 2025 | 1.17 | 1.24 | 1.11 | 1.21 | 1.21 | 2.54% | 924,800 |
| Aug 25, 2025 | 1.13 | 1.23 | 1.08 | 1.18 | 1.18 | 7.27% | 958,418 |
| Aug 22, 2025 | 1.03 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 325,341 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -5.56% | 439,900 |
| Aug 20, 2025 | 1.13 | 1.14 | 1.05 | 1.08 | 1.08 | -3.57% | 469,500 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 275,500 |
| Aug 18, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 287,537 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 354,000 |
| Aug 14, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 317,300 |
| Aug 13, 2025 | 1.14 | 1.24 | 1.11 | 1.21 | 1.21 | 6.14% | 1,056,100 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.00% | 230,816 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 255,500 |
| Aug 8, 2025 | 1.18 | 1.21 | 1.13 | 1.17 | 1.17 | 1.74% | 341,200 |