Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company (NQ: GFAI )

3.300 +0.230 (+7.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2023 3.190 3.340 3.150 3.290 88,191 +0.12(+3.79%)
Oct 30, 2023 3.170 3.250 3.110 3.170 112,923 +0.03(+0.96%)
Oct 27, 2023 3.380 3.380 3.120 3.140 147,855 -0.11(-3.38%)
Oct 26, 2023 3.210 3.374 3.140 3.250 95,729 +0.00(+0.00%)
Oct 25, 2023 3.460 3.460 3.250 3.250 163,378 -0.17(-4.97%)
Oct 24, 2023 3.120 3.480 3.120 3.420 242,066 +0.34(+11.04%)
Oct 23, 2023 3.350 3.400 3.060 3.080 260,848 -0.32(-9.41%)
Oct 20, 2023 3.950 3.950 3.370 3.400 362,391 -0.51(-13.04%)
Oct 19, 2023 4.100 4.100 3.860 3.910 219,432 -0.20(-4.87%)
Oct 18, 2023 4.300 4.300 4.100 4.110 162,607 -0.17(-3.97%)
Oct 17, 2023 4.260 4.350 4.130 4.280 218,560 +0.09(+2.15%)
Oct 16, 2023 4.210 4.270 4.100 4.190 160,038 -0.06(-1.41%)
Oct 13, 2023 4.240 4.370 4.130 4.250 353,244 +0.06(+1.43%)
Oct 12, 2023 4.470 4.490 4.060 4.190 303,932 -0.33(-7.30%)
Oct 11, 2023 4.500 4.716 4.370 4.520 165,336 +0.03(+0.67%)
Oct 10, 2023 4.360 4.760 4.360 4.490 265,851 +0.10(+2.28%)
Oct 09, 2023 4.390 4.440 4.270 4.390 91,139 -0.13(-2.88%)
Oct 06, 2023 4.560 4.580 4.440 4.520 90,249 -0.07(-1.53%)
Oct 05, 2023 4.400 4.590 4.370 4.590 158,301 +0.14(+3.15%)
Oct 04, 2023 4.360 4.450 4.220 4.450 153,546 +0.14(+3.25%)
Oct 03, 2023 4.260 4.324 4.190 4.310 97,036 -0.08(-1.82%)
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.