Indicators

Guardforce Ai Company (NQ: GFAI )

3.120 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.70	13.00	10.00	10.04	375,540	-1.30(-11.50%)
Jan 30, 2023	10.40	11.65	9.240	11.34	337,540	+1.74(+18.17%)
Jan 27, 2023	10.80	12.80	9.240	9.600	664,476	+0.00(+0.00%)
Jan 26, 2023	8.200	11.40	7.228	9.600	563,304	+1.20(+14.29%)
Jan 25, 2023	7.512	8.400	7.000	8.400	62,281	+0.89(+11.82%)
Jan 24, 2023	7.200	7.712	6.836	7.512	82,406	+0.54(+7.68%)
Jan 23, 2023	6.684	7.156	6.400	6.976	65,208	+0.38(+5.70%)
Jan 20, 2023	6.812	6.812	6.340	6.600	43,941	+0.03(+0.43%)
Jan 19, 2023	7.220	7.220	6.504	6.572	68,110	-0.26(-3.75%)
Jan 18, 2023	7.552	7.600	6.400	6.828	52,126	-0.70(-9.35%)
Jan 17, 2023	8.600	8.600	7.040	7.532	79,680	-1.25(-14.21%)
Jan 13, 2023	8.000	10.00	7.600	8.780	524,241	+1.58(+21.94%)
Jan 12, 2023	6.400	8.600	6.500	7.200	181,245	+0.84(+13.21%)
Jan 11, 2023	6.280	6.476	6.240	6.360	10,624	+0.00(+0.00%)
Jan 10, 2023	6.708	6.736	6.116	6.360	10,108	-0.09(-1.43%)
Jan 09, 2023	6.624	6.764	6.300	6.452	9,991	+0.08(+1.19%)
Jan 06, 2023	5.924	6.800	5.868	6.376	24,217	+0.27(+4.39%)
Jan 05, 2023	6.160	6.160	5.796	6.108	13,038	-0.05(-0.84%)
Jan 04, 2023	6.200	6.276	5.760	6.160	24,059	-0.36(-5.52%)

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.