Skip to main content

Guardforce Ai Company (NQ: GFAI )

3.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.150 5.170 5.020 5.040 515,962 -0.10(-1.95%)
Jun 29, 2023 5.110 5.260 5.010 5.140 509,386 +0.03(+0.59%)
Jun 28, 2023 5.060 5.140 4.950 5.110 782,021 +0.05(+0.99%)
Jun 27, 2023 5.080 5.270 4.980 5.060 557,996 +0.04(+0.80%)
Jun 26, 2023 5.100 5.220 4.890 5.020 673,887 -0.13(-2.52%)
Jun 23, 2023 5.430 5.460 5.110 5.150 769,533 -0.28(-5.16%)
Jun 22, 2023 5.500 5.630 5.280 5.430 720,039 -0.19(-3.38%)
Jun 21, 2023 5.760 6.320 5.420 5.620 2,129,782 -0.20(-3.44%)
Jun 20, 2023 5.680 5.850 5.480 5.820 1,103,623 +0.20(+3.56%)
Jun 16, 2023 5.750 5.780 5.500 5.620 698,662 -0.12(-2.09%)
Jun 15, 2023 5.650 5.780 5.470 5.740 1,375,527 -1.88(-24.67%)
May 08, 2023 7.070 8.950 6.560 7.620 5,757,206 +0.40(+5.54%)
May 05, 2023 7.050 7.670 6.700 7.220 3,123,313 +0.52(+7.76%)
May 04, 2023 4.990 8.750 4.880 6.700 23,032,878 +1.61(+31.63%)
May 03, 2023 4.680 5.740 4.610 5.090 5,556,331 -6.60(-56.46%)
May 02, 2023 14.20 14.20 11.61 11.69 1,001,405 -2.86(-19.66%)
May 01, 2023 15.08 15.27 13.27 14.55 343,979 -0.95(-6.13%)
Apr 28, 2023 16.04 16.69 14.74 15.50 450,417 -1.00(-6.06%)
Apr 27, 2023 14.86 17.77 14.12 16.50 641,011 +1.00(+6.45%)
Apr 26, 2023 17.94 17.96 14.17 15.50 515,742 -2.28(-12.82%)
Apr 25, 2023 16.83 18.87 16.80 17.78 647,926 +0.40(+2.30%)
Apr 24, 2023 18.00 18.46 15.32 17.38 685,706 -0.47(-2.63%)
Apr 21, 2023 21.99 22.44 17.70 17.85 667,700 -5.85(-24.68%)
Apr 20, 2023 20.78 25.30 20.46 23.70 1,652,203 +2.50(+11.79%)
Apr 19, 2023 22.21 22.50 20.55 21.20 647,703 -1.88(-8.15%)
Apr 18, 2023 24.55 25.88 22.09 23.08 746,487 -1.47(-5.99%)
Apr 17, 2023 22.70 27.39 22.50 24.55 1,555,356 +1.21(+5.18%)
Apr 14, 2023 27.46 29.30 20.60 23.34 2,390,710 -2.92(-11.12%)
Apr 13, 2023 33.48 36.90 25.10 26.26 13,353,290 -4.86(-15.62%)
Apr 12, 2023 17.12 34.84 16.95 31.12 23,885,438 +14.63(+88.72%)
Apr 11, 2023 15.97 17.97 15.00 16.49 2,935,030 +0.49(+3.06%)
Apr 10, 2023 16.48 18.86 15.03 16.00 14,794,518 +3.25(+25.49%)
Apr 06, 2023 8.900 15.64 8.900 12.75 24,212,304 +3.86(+43.42%)
Apr 05, 2023 11.90 12.60 8.550 8.890 1,813,611 -4.10(-31.56%)
Apr 04, 2023 16.20 18.80 12.00 12.99 8,221,153 -6.23(-32.41%)
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.