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

Guardforce Ai Company (NQ: GFAI )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 1.270 1.280 1.210 1.230 198,735 -0.03(-2.38%)
Sep 27, 2024 1.190 1.270 1.160 1.260 328,763 +0.08(+6.78%)
Sep 26, 2024 1.140 1.180 1.100 1.180 314,045 +0.07(+6.31%)
Sep 25, 2024 1.090 1.140 1.070 1.110 260,887 -0.01(-0.89%)
Sep 24, 2024 1.160 1.300 1.060 1.120 1,247,375 -0.03(-2.61%)
Sep 23, 2024 1.140 1.150 1.129 1.150 48,593 +0.01(+0.88%)
Sep 20, 2024 1.160 1.194 1.130 1.140 107,739 -0.03(-2.56%)
Sep 19, 2024 1.150 1.210 1.150 1.170 115,630 -0.01(-0.85%)
Sep 18, 2024 1.170 1.200 1.160 1.180 74,715 +0.01(+0.85%)
Sep 17, 2024 1.150 1.210 1.150 1.170 100,714 +0.01(+0.86%)
Sep 16, 2024 1.200 1.220 1.160 1.160 109,639 -0.04(-3.33%)
Sep 13, 2024 1.150 1.230 1.150 1.200 232,728 +0.05(+4.35%)
Sep 12, 2024 1.120 1.150 1.110 1.150 147,625 +0.05(+4.55%)
Sep 11, 2024 1.100 1.120 1.050 1.100 141,973 -0.01(-0.90%)
Sep 10, 2024 1.100 1.130 1.070 1.110 148,037 +0.02(+1.83%)
Sep 09, 2024 1.110 1.140 1.070 1.090 238,197 +0.01(+0.93%)
Sep 06, 2024 1.090 1.130 1.070 1.080 236,726 -0.02(-1.82%)
Sep 05, 2024 1.090 1.140 1.060 1.100 366,905 +0.00(+0.00%)
Sep 04, 2024 1.060 1.120 1.050 1.100 231,699 +0.02(+1.85%)
Sep 03, 2024 1.200 1.201 1.030 1.080 570,686 -0.16(-12.90%)
Aug 30, 2024 1.360 1.390 1.210 1.240 732,898 -0.11(-8.15%)
Aug 29, 2024 1.440 1.460 1.340 1.350 521,807 -0.12(-8.16%)
Aug 28, 2024 1.580 1.580 1.430 1.470 629,867 -0.07(-4.55%)
Aug 27, 2024 1.460 1.580 1.460 1.540 706,099 +0.08(+5.48%)
Aug 26, 2024 1.460 1.490 1.380 1.460 430,472 +0.01(+0.69%)
Aug 23, 2024 1.370 1.510 1.350 1.450 676,125 +0.10(+7.41%)
Aug 22, 2024 1.490 1.490 1.340 1.350 724,504 -0.11(-7.53%)
Aug 21, 2024 1.320 1.480 1.320 1.460 1,456,752 +0.15(+11.45%)
Aug 20, 2024 1.370 1.400 1.300 1.310 188,206 -0.06(-4.38%)
Aug 19, 2024 1.440 1.440 1.330 1.370 141,451 -0.01(-1.08%)
Aug 16, 2024 1.350 1.420 1.340 1.385 123,587 +0.03(+2.59%)
Aug 15, 2024 1.480 1.483 1.320 1.350 691,018 -0.12(-8.16%)
Aug 14, 2024 1.500 1.546 1.460 1.470 132,719 +0.01(+0.68%)
Aug 13, 2024 1.450 1.550 1.420 1.460 326,950 +0.02(+1.74%)
Aug 12, 2024 1.490 1.490 1.430 1.435 188,166 -0.05(-3.37%)
Aug 09, 2024 1.500 1.542 1.460 1.485 100,354 -0.02(-1.66%)
Aug 08, 2024 1.550 1.560 1.490 1.510 56,689 -0.02(-1.31%)
Aug 07, 2024 1.580 1.630 1.480 1.530 103,494 -0.04(-2.55%)
Aug 06, 2024 1.680 1.680 1.540 1.570 102,829 -0.05(-3.09%)
Aug 05, 2024 1.460 1.690 1.460 1.620 173,170 -0.14(-7.95%)
Aug 02, 2024 1.800 1.805 1.610 1.760 154,732 -0.06(-3.56%)
Aug 01, 2024 1.990 1.990 1.730 1.825 317,926 -0.16(-7.83%)
Jul 31, 2024 1.960 2.020 1.920 1.980 165,878 +0.02(+1.02%)
Jul 30, 2024 2.160 2.258 1.890 1.960 580,462 -0.20(-9.26%)
Jul 29, 2024 2.270 2.370 2.090 2.160 1,384,546 -0.09(-4.00%)
Jul 26, 2024 2.160 2.290 2.110 2.250 165,540 +0.14(+6.64%)
Jul 25, 2024 2.210 2.270 2.100 2.110 185,635 -0.08(-3.65%)
Jul 24, 2024 2.250 2.330 2.160 2.190 72,072 -0.10(-4.37%)
Jul 23, 2024 2.300 2.350 2.260 2.290 79,488 +0.00(+0.00%)
Jul 22, 2024 2.190 2.370 2.190 2.290 117,805 +0.13(+6.02%)
Jul 19, 2024 2.230 2.280 2.151 2.160 95,212 -0.11(-4.66%)
Jul 18, 2024 2.360 2.420 2.220 2.265 88,547 -0.11(-4.81%)
Jul 17, 2024 2.550 2.600 2.360 2.380 291,147 -0.15(-5.94%)
Jul 16, 2024 2.490 2.600 2.460 2.530 101,066 +0.05(+2.02%)
Jul 15, 2024 2.500 2.550 2.440 2.480 102,077 +0.01(+0.40%)
Jul 12, 2024 2.470 2.560 2.400 2.470 58,643 +0.07(+2.92%)
Jul 11, 2024 2.580 2.600 2.200 2.400 191,252 -0.15(-5.88%)
Jul 10, 2024 2.390 2.550 2.260 2.550 172,230 +0.27(+11.84%)
Jul 09, 2024 2.280 2.340 2.230 2.280 39,045 +0.03(+1.33%)
Jul 08, 2024 2.360 2.360 2.240 2.250 50,694 -0.03(-1.32%)
Jul 05, 2024 2.200 2.320 2.200 2.280 64,630 +0.06(+2.70%)
Jul 03, 2024 2.240 2.290 2.200 2.220 40,901 -0.02(-0.89%)
Jul 02, 2024 2.200 2.240 2.180 2.240 42,679 +0.03(+1.36%)
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.