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

Guardforce Ai Company (NQ: GFAI )

3.020 +0.180 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2023 5.760 6.280 5.581 5.940 2,935,556 -0.34(-5.41%)
May 31, 2023 5.700 6.980 5.360 6.280 12,694,495 +0.48(+8.28%)
May 30, 2023 5.460 5.850 5.220 5.800 3,723,417 +0.56(+10.69%)
May 26, 2023 5.400 5.660 5.110 5.240 2,426,549 -0.23(-4.20%)
May 25, 2023 6.020 6.080 5.400 5.470 2,739,864 +0.06(+1.11%)
May 24, 2023 5.800 6.090 5.330 5.410 2,998,149 -0.57(-9.53%)
May 23, 2023 6.340 6.390 5.860 5.980 2,519,532 -0.49(-7.57%)
May 22, 2023 5.500 6.620 5.500 6.470 4,592,736 +0.86(+15.33%)
May 19, 2023 5.920 6.052 5.330 5.610 3,108,864 -0.54(-8.78%)
May 18, 2023 5.040 6.450 4.890 6.150 12,220,474 +1.11(+22.02%)
May 17, 2023 5.120 5.200 4.610 5.040 2,414,898 -0.06(-1.18%)
May 16, 2023 5.100 5.380 5.010 5.100 2,009,646 +0.16(+3.24%)
May 15, 2023 5.180 5.480 4.910 4.940 2,455,303 -0.24(-4.63%)
May 12, 2023 5.240 5.520 5.040 5.180 2,209,441 +0.19(+3.81%)
May 11, 2023 5.070 5.330 4.900 4.990 4,802,031 -2.31(-31.64%)
May 10, 2023 8.090 8.480 6.810 7.300 2,608,011 -0.75(-9.32%)
May 09, 2023 7.430 8.480 7.410 8.050 2,205,362 +0.43(+5.64%)
May 08, 2023 7.070 8.950 6.560 7.620 5,757,206 +0.40(+5.54%)
May 05, 2023 7.050 7.670 6.700 7.220 3,123,313 +0.52(+7.76%)
May 04, 2023 4.990 8.750 4.880 6.700 23,032,878 +1.61(+31.63%)
May 03, 2023 4.680 5.740 4.610 5.090 5,556,331 -6.60(-56.46%)
May 02, 2023 14.20 14.20 11.61 11.69 1,001,405 -2.86(-19.66%)
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.