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 +0.050 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 4.930 7.600 4.840 7.080 2,619,828 +2.23(+45.98%)
Mar 30, 2023 4.820 5.200 4.820 4.850 84,557 +0.05(+1.04%)
Mar 29, 2023 4.910 4.930 4.590 4.800 100,283 +0.00(+0.00%)
Mar 28, 2023 4.560 4.900 4.489 4.800 39,658 +0.32(+7.14%)
Mar 27, 2023 4.730 4.910 4.410 4.480 27,346 -0.12(-2.61%)
Mar 24, 2023 4.530 4.700 4.390 4.600 59,287 +0.00(+0.00%)
Mar 23, 2023 4.450 4.800 4.410 4.600 99,236 +0.21(+4.78%)
Mar 22, 2023 5.060 5.150 4.350 4.390 156,459 -0.70(-13.75%)
Mar 21, 2023 4.800 5.620 4.760 5.090 276,384 +0.29(+6.04%)
Mar 20, 2023 4.650 5.190 4.645 4.800 116,676 -0.26(-5.14%)
Mar 17, 2023 4.750 5.120 4.300 5.060 97,013 +0.26(+5.41%)
Mar 16, 2023 4.210 5.240 4.050 4.800 171,611 +0.66(+15.94%)
Mar 15, 2023 4.500 4.555 3.810 4.140 90,088 -0.42(-9.21%)
Mar 14, 2023 5.100 5.100 4.550 4.560 49,295 -0.23(-4.80%)
Mar 13, 2023 5.360 5.505 4.790 4.790 88,361 -0.62(-11.46%)
Mar 10, 2023 6.390 6.810 5.320 5.410 109,752 -1.06(-16.38%)
Mar 09, 2023 7.500 7.730 6.450 6.470 86,799 -0.83(-11.37%)
Mar 08, 2023 7.680 7.790 7.250 7.300 52,680 -0.25(-3.31%)
Mar 07, 2023 7.900 8.570 7.510 7.550 148,469 -0.56(-6.91%)
Mar 06, 2023 8.940 9.200 7.900 8.110 251,270 -0.62(-7.10%)
Mar 03, 2023 7.150 9.800 7.050 8.730 1,072,295 +1.94(+28.57%)
Mar 02, 2023 7.000 7.270 6.750 6.790 92,208 -0.25(-3.55%)
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.