Indicators

Guardforce Ai Company (NQ: GFAI )

3.020 -0.110 (-3.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.620	3.620	3.240	3.320	228,776	-0.30(-8.29%)
Dec 28, 2023	3.270	3.860	3.260	3.620	357,370	+0.38(+11.73%)
Dec 27, 2023	3.260	3.420	3.240	3.240	169,326	-0.16(-4.71%)
Dec 26, 2023	3.380	3.430	3.300	3.400	79,491	+0.10(+3.03%)
Dec 22, 2023	3.440	3.450	3.264	3.300	86,677	-0.11(-3.23%)
Dec 21, 2023	3.420	3.490	3.320	3.410	68,090	+0.03(+0.89%)
Dec 20, 2023	3.410	3.500	3.321	3.380	94,618	-0.02(-0.59%)
Dec 19, 2023	3.360	3.550	3.360	3.400	96,149	+0.05(+1.49%)
Dec 18, 2023	3.460	3.530	3.350	3.350	80,334	-0.14(-4.01%)
Dec 15, 2023	3.560	3.580	3.410	3.490	89,096	+0.00(+0.00%)
Dec 14, 2023	3.450	3.630	3.421	3.490	152,241	+0.13(+3.87%)
Dec 13, 2023	3.140	3.366	3.079	3.360	104,053	+0.26(+8.39%)
Dec 12, 2023	3.240	3.300	3.100	3.100	112,890	-0.17(-5.20%)
Dec 11, 2023	3.420	3.420	3.200	3.270	78,380	-0.10(-2.97%)
Dec 08, 2023	3.350	3.479	3.310	3.370	92,871	+0.00(+0.00%)
Dec 07, 2023	3.530	3.610	3.350	3.370	88,772	-0.12(-3.44%)
Dec 06, 2023	3.640	3.705	3.400	3.490	160,383	-0.15(-4.12%)
Dec 05, 2023	3.950	3.950	3.600	3.640	133,867	-0.25(-6.43%)
Dec 04, 2023	3.820	4.050	3.780	3.890	133,531	+0.01(+0.26%)

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.