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 (%)
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%)
Aug 01, 2023 5.970 6.270 5.830 5.850 1,759,935 -0.22(-3.62%)
Jul 31, 2023 6.170 6.480 6.045 6.070 1,228,912 +0.03(+0.50%)
Jul 28, 2023 5.800 6.700 5.690 6.040 3,588,112 +0.29(+5.04%)
Jul 27, 2023 6.270 6.420 5.740 5.750 1,503,802 -0.48(-7.70%)
Jul 26, 2023 6.530 6.560 5.680 6.230 3,197,757 -0.22(-3.41%)
Jul 25, 2023 6.530 7.770 6.320 6.450 15,315,102 +0.10(+1.57%)
Jul 24, 2023 7.790 7.920 6.010 6.350 9,073,478 -2.05(-24.40%)
Jul 21, 2023 7.420 9.900 6.900 8.400 75,791,992 +1.96(+30.43%)
Jul 20, 2023 4.180 8.090 4.050 6.440 68,589,376 +2.35(+57.46%)
Jul 19, 2023 4.080 4.237 4.051 4.090 420,963 +0.00(+0.00%)
Jul 18, 2023 4.290 4.335 3.985 4.090 1,284,873 -0.15(-3.54%)
Jul 17, 2023 4.620 4.620 4.220 4.240 947,716 -0.33(-7.22%)
Jul 14, 2023 4.600 4.700 4.530 4.570 640,735 +0.07(+1.56%)
Jul 13, 2023 4.590 4.647 4.485 4.500 789,031 -0.10(-2.17%)
Jul 12, 2023 4.670 4.720 4.520 4.600 465,633 -0.02(-0.43%)
Jul 11, 2023 4.750 4.780 4.530 4.620 653,848 -0.14(-2.94%)
Jul 10, 2023 4.710 4.780 4.620 4.760 479,737 +0.05(+1.06%)
Jul 07, 2023 4.640 4.940 4.590 4.710 661,302 +0.12(+2.61%)
Jul 06, 2023 4.800 4.800 4.480 4.590 876,954 -0.31(-6.33%)
Jul 05, 2023 4.900 5.018 4.750 4.900 659,051 -0.08(-1.61%)
Jul 03, 2023 5.040 5.150 4.860 4.980 585,948 -0.06(-1.19%)
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 +0.15(+2.68%)
Jun 14, 2023 5.700 5.820 5.400 5.590 745,691 -0.13(-2.27%)
Jun 13, 2023 5.610 5.970 5.600 5.720 1,444,233 +0.11(+1.96%)
Jun 12, 2023 5.770 5.770 5.510 5.610 619,470 -0.21(-3.61%)
Jun 09, 2023 5.460 5.930 5.251 5.820 1,537,295 +0.36(+6.59%)
Jun 08, 2023 5.520 5.590 5.360 5.460 606,207 -0.05(-0.91%)
Jun 07, 2023 5.830 5.950 5.430 5.510 1,330,238 -0.32(-5.49%)
Jun 06, 2023 5.890 6.100 5.660 5.830 1,584,269 -0.13(-2.18%)
Jun 05, 2023 6.130 6.490 5.840 5.960 1,878,555 -0.18(-2.93%)
Jun 02, 2023 6.010 6.240 5.710 6.140 1,705,615 +0.20(+3.37%)
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.