Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company (NQ: GFAI )

3.020 -0.110 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.570 4.980 4.510 4.530 477,164 -0.17(-3.62%)
Aug 30, 2023 4.500 4.910 4.398 4.700 800,529 +0.22(+4.91%)
Aug 29, 2023 4.440 4.491 4.325 4.480 354,198 +0.09(+2.05%)
Aug 28, 2023 4.600 4.600 4.320 4.390 377,086 -0.16(-3.52%)
Aug 25, 2023 4.400 4.650 4.400 4.550 328,081 +0.05(+1.11%)
Aug 24, 2023 4.500 4.570 4.360 4.500 431,627 -0.03(-0.66%)
Aug 23, 2023 4.510 4.630 4.460 4.530 565,551 +0.01(+0.22%)
Aug 22, 2023 4.580 4.650 4.480 4.520 314,766 -0.06(-1.31%)
Aug 21, 2023 4.800 4.800 4.501 4.580 356,105 -0.09(-1.93%)
Aug 18, 2023 4.500 4.770 4.460 4.670 463,204 +0.07(+1.52%)
Aug 17, 2023 4.610 4.730 4.510 4.600 306,728 -0.02(-0.43%)
Aug 16, 2023 4.630 4.749 4.530 4.620 553,177 -0.01(-0.22%)
Aug 15, 2023 4.950 4.990 4.625 4.630 338,443 -0.46(-9.04%)
Aug 14, 2023 4.870 5.130 4.730 5.090 425,994 +0.18(+3.67%)
Aug 11, 2023 4.770 4.934 4.650 4.910 351,088 +0.09(+1.87%)
Aug 10, 2023 4.940 5.078 4.800 4.820 479,125 -0.21(-4.17%)
Aug 09, 2023 5.100 5.240 4.840 5.030 709,382 -0.10(-1.95%)
Aug 08, 2023 4.640 5.220 4.580 5.130 1,126,069 +0.39(+8.23%)
Aug 07, 2023 5.100 5.140 4.600 4.740 1,231,071 -0.38(-7.42%)
Aug 04, 2023 5.140 5.400 5.070 5.120 847,436 +0.03(+0.59%)
Aug 03, 2023 5.380 5.400 5.010 5.090 1,130,213 -0.21(-3.96%)
Aug 02, 2023 5.700 5.800 5.280 5.300 1,464,209 -0.55(-9.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.