Guardforce AI Co. Limited (GFAIW)
NASDAQ: GFAIW
· Real-Time Price · USD
0.20
-0.00 (-2.39%)
At close: Jun 09, 2025, 12:15 PM
GFAIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 535 |
| Jun 4, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 0.00% | 6,880 |
| Jun 3, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | -4.55% | 6,148 |
| Jun 2, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 4.76% | 977 |
| May 30, 2025 | 0.17 | 0.21 | 0.16 | 0.21 | 0.21 | -12.50% | 13,070 |
| May 29, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 0.00% | 7,703 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 407 |
| May 22, 2025 | 0.19 | 0.24 | 0.16 | 0.24 | 0.24 | 41.18% | 7,831 |
| May 21, 2025 | 0.20 | 0.24 | 0.14 | 0.17 | 0.17 | -19.05% | 71,498 |
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 3,367 |
| May 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 3,183 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 220 |
| May 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 280 |
| May 14, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -4.55% | 2,527 |
| May 13, 2025 | 0.30 | 0.30 | 0.22 | 0.22 | 0.23 | -18.52% | 1,410 |
| May 12, 2025 | 0.24 | 0.27 | 0.19 | 0.27 | 0.27 | 42.11% | 4,031 |
| May 9, 2025 | 0.20 | 0.30 | 0.18 | 0.19 | 0.19 | -9.52% | 49,791 |
| May 8, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -12.50% | 480 |
| May 7, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 20.00% | 1,805 |
| May 6, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 1,879 |