Indicators

Guardforce Ai Company (NQ: GFAI )

3.120 +0.100 (+3.31%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.