Guardforce AI Co. Limited (GFAIW)
0.22
0.02 (10.00%)
At close: Apr 03, 2025, 12:44 PM
0.22
-0.05%
After-hours: Apr 03, 2025, 04:00 PM EDT
Guardforce AI Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00% | 151 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | -0.03 | -13.04% | 1,590 |
| Apr 1, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | 0.00 | 0.00% | 9,618 |
| Mar 31, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.04 | 21.05% | 2,544 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | -0.01 | -5.00% | 8,538 |
| Mar 27, 2025 | 0.21 | 0.25 | 0.20 | 0.20 | -0.01 | -4.76% | 2,283 |
| Mar 26, 2025 | 0.21 | 0.25 | 0.21 | 0.21 | -0.05 | -19.23% | 6,852 |
| Mar 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33% | 500 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09% | 720 |
| Mar 21, 2025 | 0.21 | 0.30 | 0.21 | 0.22 | 0.00 | 0.00% | 2,631 |
| Mar 20, 2025 | 0.26 | 0.27 | 0.22 | 0.22 | 0.01 | 4.76% | 4,610 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.21 | 0.21 | -0.09 | -30.00% | 3,476 |
| Mar 18, 2025 | 0.24 | 0.30 | 0.19 | 0.30 | 0.12 | 66.67% | 15,578 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | -0.03 | -14.29% | 4,866 |
| Mar 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.04 | 23.53% | 984 |
| Mar 13, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.01 | 6.25% | 2,420 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.01 | 6.67% | 1,153 |
| Mar 11, 2025 | 0.21 | 0.21 | 0.15 | 0.15 | -0.06 | -28.57% | 4,327 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | -0.05 | -19.23% | 6,800 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70% | 140 |
| Mar 6, 2025 | 0.26 | 0.30 | 0.23 | 0.27 | 0.05 | 22.73% | 26,799 |
| Mar 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35% | 4,281 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | -0.01 | -4.17% | 22,311 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 3,656 |
| Feb 28, 2025 | 0.24 | 0.30 | 0.24 | 0.25 | -0.01 | -3.85% | 8,650 |
| Feb 27, 2025 | 0.28 | 0.30 | 0.25 | 0.26 | 0.02 | 8.33% | 5,412 |
| Feb 26, 2025 | 0.24 | 0.29 | 0.24 | 0.24 | 0.00 | 0.00% | 22,706 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00% | 8,112 |
| Feb 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 18,179 |
| Feb 21, 2025 | 0.26 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 37,496 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | -0.02 | -7.14% | 6,186 |
| Feb 19, 2025 | 0.25 | 0.30 | 0.24 | 0.28 | 0.04 | 16.67% | 6,074 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.00 | 0.00% | 10,239 |
| Feb 14, 2025 | 0.35 | 0.35 | 0.24 | 0.24 | 0.00 | 0.00% | 18,752 |
| Feb 13, 2025 | 0.22 | 0.25 | 0.20 | 0.24 | 0.03 | 14.29% | 21,854 |
| Feb 12, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.01 | 5.00% | 4,732 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | -0.02 | -9.09% | 14,510 |
| Feb 10, 2025 | 0.18 | 0.25 | 0.18 | 0.22 | 0.03 | 15.79% | 26,355 |
| Feb 7, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00% | 7,579 |
| Feb 6, 2025 | 0.18 | 0.25 | 0.13 | 0.20 | 0.02 | 11.11% | 40,929 |
| Feb 5, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 7,257 |
| Feb 4, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 13,677 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 5,621 |
| Jan 31, 2025 | 0.22 | 0.22 | 0.16 | 0.20 | 0.01 | 5.26% | 29,483 |
| Jan 30, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 5,354 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | -0.01 | -5.00% | 21,653 |
| Jan 28, 2025 | 0.17 | 0.22 | 0.14 | 0.20 | 0.03 | 17.65% | 25,025 |
| Jan 27, 2025 | 0.19 | 0.20 | 0.12 | 0.17 | -0.03 | -15.00% | 19,207 |
| Jan 24, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 72,308 |
| Jan 23, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | -0.03 | -13.04% | 138,854 |