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 (%)
Feb 29, 2024 3.410 3.650 3.250 3.570 1,120,280 +0.29(+8.84%)
Feb 28, 2024 3.760 3.760 3.140 3.280 1,114,305 -0.50(-13.23%)
Feb 27, 2024 3.180 3.940 3.100 3.780 3,312,278 +0.80(+26.85%)
Feb 26, 2024 2.610 3.062 2.580 2.980 861,590 +0.44(+17.32%)
Feb 23, 2024 2.630 2.740 2.440 2.540 229,370 -0.12(-4.51%)
Feb 22, 2024 2.900 2.910 2.620 2.660 357,152 -0.01(-0.37%)
Feb 21, 2024 2.600 2.740 2.520 2.670 326,770 +0.09(+3.49%)
Feb 20, 2024 3.120 3.199 2.350 2.580 970,723 -0.60(-18.87%)
Feb 16, 2024 3.410 3.425 3.100 3.180 567,196 -0.31(-8.88%)
Feb 15, 2024 3.120 3.680 3.040 3.490 1,844,186 +0.56(+19.11%)
Feb 14, 2024 2.660 2.990 2.580 2.930 278,212 +0.36(+14.01%)
Feb 13, 2024 2.750 2.750 2.540 2.570 198,413 -0.25(-8.87%)
Feb 12, 2024 2.770 3.010 2.750 2.820 311,452 +0.02(+0.71%)
Feb 09, 2024 2.590 2.899 2.590 2.800 387,589 +0.23(+8.95%)
Feb 08, 2024 2.510 2.669 2.480 2.570 145,650 +0.09(+3.63%)
Feb 07, 2024 2.590 2.590 2.420 2.480 111,024 -0.07(-2.75%)
Feb 06, 2024 2.420 2.620 2.400 2.550 131,252 +0.18(+7.59%)
Feb 05, 2024 2.650 2.650 2.270 2.370 217,229 -0.22(-8.49%)
Feb 02, 2024 2.440 2.590 2.400 2.590 62,627 +0.13(+5.28%)
Feb 01, 2024 2.510 2.510 2.350 2.460 77,290 +0.03(+1.23%)
Jan 31, 2024 2.460 2.529 2.400 2.430 128,292 -0.01(-0.41%)
Jan 30, 2024 2.570 2.570 2.355 2.440 115,996 -0.13(-5.06%)
Jan 29, 2024 2.360 2.580 2.320 2.570 122,212 +0.20(+8.44%)
Jan 26, 2024 2.460 2.460 2.310 2.370 99,351 -0.10(-4.05%)
Jan 25, 2024 2.490 2.530 2.450 2.470 75,616 -0.07(-2.76%)
Jan 24, 2024 2.460 2.580 2.430 2.540 215,244 +0.12(+4.96%)
Jan 23, 2024 2.650 2.678 2.400 2.420 172,768 -0.16(-6.20%)
Jan 22, 2024 2.180 2.590 2.130 2.580 588,136 +0.40(+18.35%)
Jan 19, 2024 2.310 2.310 2.040 2.180 290,835 -0.02(-0.91%)
Jan 18, 2024 2.140 2.250 2.095 2.200 264,417 +0.08(+3.77%)
Jan 17, 2024 2.270 2.310 2.040 2.120 137,441 -0.09(-4.07%)
Jan 16, 2024 2.620 2.670 2.150 2.210 361,874 -0.43(-16.29%)
Jan 12, 2024 2.860 2.920 2.610 2.640 167,334 -0.20(-7.04%)
Jan 11, 2024 3.050 3.100 2.760 2.840 246,182 -0.21(-6.89%)
Jan 10, 2024 3.110 3.165 3.000 3.050 233,803 -0.04(-1.29%)
Jan 09, 2024 3.150 3.180 3.080 3.090 167,630 -0.11(-3.44%)
Jan 08, 2024 3.110 3.207 3.060 3.200 128,796 +0.13(+4.23%)
Jan 05, 2024 3.180 3.220 3.070 3.070 159,169 -0.10(-3.15%)
Jan 04, 2024 3.280 3.360 3.100 3.170 162,264 -0.10(-3.06%)
Jan 03, 2024 3.280 3.378 3.230 3.270 151,733 -0.06(-1.80%)
Jan 02, 2024 3.350 3.390 3.265 3.330 90,757 +0.01(+0.30%)
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 3.490 152,240 +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.