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

Guardforce Ai Company (NQ: GFAI )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 3.190 3.340 3.150 3.290 88,191 +0.12(+3.79%)
Oct 30, 2023 3.170 3.250 3.110 3.170 112,923 +0.03(+0.96%)
Oct 27, 2023 3.380 3.380 3.120 3.140 147,855 -0.11(-3.38%)
Oct 26, 2023 3.210 3.374 3.140 3.250 95,729 +0.00(+0.00%)
Oct 25, 2023 3.460 3.460 3.250 3.250 163,378 -0.17(-4.97%)
Oct 24, 2023 3.120 3.480 3.120 3.420 242,066 +0.34(+11.04%)
Oct 23, 2023 3.350 3.400 3.060 3.080 260,848 -0.32(-9.41%)
Oct 20, 2023 3.950 3.950 3.370 3.400 362,391 -0.51(-13.04%)
Oct 19, 2023 4.100 4.100 3.860 3.910 219,432 -0.20(-4.87%)
Oct 18, 2023 4.300 4.300 4.100 4.110 162,607 -0.17(-3.97%)
Oct 17, 2023 4.260 4.350 4.130 4.280 218,560 +0.09(+2.15%)
Oct 16, 2023 4.210 4.270 4.100 4.190 160,038 -0.06(-1.41%)
Oct 13, 2023 4.240 4.370 4.130 4.250 353,244 +0.06(+1.43%)
Oct 12, 2023 4.470 4.490 4.060 4.190 303,932 -0.33(-7.30%)
Oct 11, 2023 4.500 4.716 4.370 4.520 165,336 +0.03(+0.67%)
Oct 10, 2023 4.360 4.760 4.360 4.490 265,851 +0.10(+2.28%)
Oct 09, 2023 4.390 4.440 4.270 4.390 91,139 -0.13(-2.88%)
Oct 06, 2023 4.560 4.580 4.440 4.520 90,249 -0.07(-1.53%)
Oct 05, 2023 4.400 4.590 4.370 4.590 158,301 +0.14(+3.15%)
Oct 04, 2023 4.360 4.450 4.220 4.450 153,546 +0.14(+3.25%)
Oct 03, 2023 4.260 4.324 4.190 4.310 97,036 -0.08(-1.82%)
Oct 02, 2023 4.590 4.625 4.320 4.390 286,243 -0.22(-4.77%)
Sep 29, 2023 4.410 4.680 4.410 4.610 392,159 +0.25(+5.73%)
Sep 28, 2023 4.230 4.470 4.230 4.360 197,611 +0.18(+4.31%)
Sep 27, 2023 4.310 4.350 4.180 4.180 133,559 -0.12(-2.79%)
Sep 26, 2023 4.250 4.510 4.170 4.300 189,506 +0.03(+0.70%)
Sep 25, 2023 4.150 4.310 4.260 4.270 85,184 +0.11(+2.64%)
Sep 22, 2023 4.100 4.289 4.046 4.160 229,781 +0.14(+3.48%)
Sep 21, 2023 4.250 4.330 4.000 4.020 254,972 -0.28(-6.51%)
Sep 20, 2023 4.400 4.450 4.300 4.300 132,667 -0.16(-3.59%)
Sep 19, 2023 4.430 4.480 4.290 4.460 129,622 +0.00(+0.00%)
Sep 18, 2023 4.480 4.480 4.350 4.460 171,977 +0.03(+0.68%)
Sep 15, 2023 4.470 4.515 4.370 4.430 159,708 -0.09(-1.99%)
Sep 14, 2023 4.440 4.750 4.440 4.520 207,053 +0.06(+1.35%)
Sep 13, 2023 4.630 4.630 4.400 4.460 415,342 -0.14(-3.04%)
Sep 12, 2023 4.530 4.670 4.530 4.600 122,330 +0.02(+0.44%)
Sep 11, 2023 4.630 4.720 4.520 4.580 181,307 -0.05(-1.08%)
Sep 08, 2023 4.670 4.690 4.561 4.630 185,280 +0.04(+0.87%)
Sep 07, 2023 4.590 4.750 4.520 4.590 241,747 -0.17(-3.57%)
Sep 06, 2023 5.070 5.100 4.710 4.760 380,031 -0.29(-5.74%)
Sep 05, 2023 4.800 5.228 4.720 5.050 811,661 +0.29(+6.09%)
Sep 01, 2023 4.560 4.830 4.491 4.760 410,245 +0.23(+5.08%)
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.