Guardforce AI Co. Limited (GFAIW)
0.24
-0.01 (-5.51%)
At close: Mar 03, 2025, 1:24 PM
0.24
0.04%
After-hours: Mar 03, 2025, 01:25 PM EST
GFAIW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 0.30 | 0.30 | 0.21 | 0.23 | -0.01 | -4.17% | 98,404 |
| Jan 21, 2025 | 0.30 | 0.34 | 0.21 | 0.24 | -0.06 | -20.00% | 39,649 |
| Jan 17, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | -0.07 | -18.92% | 50,436 |
| Jan 16, 2025 | 0.34 | 0.40 | 0.34 | 0.37 | 0.03 | 8.82% | 21,488 |
| Jan 15, 2025 | 0.49 | 0.49 | 0.34 | 0.34 | -0.07 | -17.07% | 46,507 |
| Jan 14, 2025 | 0.55 | 0.58 | 0.37 | 0.41 | -0.14 | -25.45% | 64,881 |
| Jan 13, 2025 | 0.70 | 0.70 | 0.44 | 0.55 | -0.19 | -25.68% | 63,344 |
| Jan 10, 2025 | 0.67 | 0.97 | 0.52 | 0.74 | 0.22 | 42.31% | 59,116 |
| Jan 8, 2025 | 0.66 | 0.74 | 0.52 | 0.52 | -0.25 | -32.47% | 28,685 |
| Jan 7, 2025 | 0.68 | 0.87 | 0.50 | 0.77 | 0.07 | 10.00% | 41,179 |
| Jan 6, 2025 | 0.40 | 0.89 | 0.40 | 0.70 | 0.36 | 105.88% | 345,696 |
| Jan 3, 2025 | 0.35 | 0.35 | 0.29 | 0.34 | -0.01 | -2.86% | 34,304 |
| Jan 2, 2025 | 0.25 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 21,335 |
| Dec 31, 2024 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 18,557 |
| Dec 30, 2024 | 0.35 | 0.38 | 0.30 | 0.35 | -0.04 | -10.26% | 15,339 |
| Dec 27, 2024 | 0.36 | 0.53 | 0.30 | 0.39 | 0.03 | 8.33% | 43,956 |
| Dec 26, 2024 | 0.27 | 0.36 | 0.27 | 0.36 | 0.09 | 33.33% | 54,422 |
| Dec 24, 2024 | 0.26 | 0.27 | 0.20 | 0.27 | 0.01 | 3.85% | 8,879 |
| Dec 23, 2024 | 0.23 | 0.27 | 0.23 | 0.26 | 0.06 | 30.00% | 6,910 |
| Dec 20, 2024 | 0.27 | 0.27 | 0.20 | 0.20 | -0.01 | -4.76% | 1,210 |
| Dec 19, 2024 | 0.26 | 0.29 | 0.21 | 0.21 | -0.05 | -19.23% | 12,424 |
| Dec 18, 2024 | 0.24 | 0.34 | 0.23 | 0.26 | -0.02 | -7.14% | 13,356 |
| Dec 17, 2024 | 0.30 | 0.34 | 0.24 | 0.28 | 0.03 | 12.00% | 9,256 |