Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Guardforce AI Company Ltd | GFAI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0526 | -1.68% | 3.0774 | 13:50:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.14 | 3.05 | 3.18 | 3.13 |
GFAI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.14 | 3.405 | 3.02 | 3.20 | 95,662 | -0.0626 | -1.99% |
| 1 Month | 3.42 | 3.42 | 2.61 | 2.94 | 146,705 | -0.3426 | -10.02% |
| 3 Months | 3.41 | 4.30 | 2.35 | 3.48 | 434,992 | -0.3326 | -9.75% |
| 6 Months | 3.17 | 4.30 | 2.04 | 3.35 | 303,689 | -0.0926 | -2.92% |
| 1 Year | 8.09 | 9.90 | 2.04 | 6.18 | 1,339,540 | -5.01 | -61.96% |
| 3 Years | 138.00 | 176.00 | 2.04 | 31.63 | 3,669,674 | -134.92 | -97.77% |
| 5 Years | 138.00 | 176.00 | 2.04 | 31.63 | 3,669,674 | -134.92 | -97.77% |
GFAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 3.13 | 0.00 | 0.00% | 3.20 | 3.229 | 3.08 | 33,430 |
| May 08 2024 | 3.13 | -0.04 | -1.26% | 3.18 | 3.21 | 3.10 | 62,716 |
| May 07 2024 | 3.17 | -0.13 | -3.94% | 3.30 | 3.3013 | 3.07 | 94,014 |
| May 06 2024 | 3.30 | 0.23 | 7.49% | 3.12 | 3.405 | 3.0414 | 205,209 |
| May 03 2024 | 3.07 | -0.05 | -1.60% | 3.14 | 3.1899 | 3.02 | 82,940 |
| May 02 2024 | 3.12 | 0.14 | 4.70% | 3.09 | 3.12 | 2.851 | 132,880 |
| May 01 2024 | 2.98 | 0.11 | 3.83% | 2.92 | 3.0176 | 2.90 | 85,008 |
| Apr 30 2024 | 2.87 | -0.13 | -4.33% | 2.96 | 3.0331 | 2.85 | 83,515 |
| Apr 29 2024 | 3.00 | -0.02 | -0.66% | 3.15 | 3.2789 | 2.98 | 178,844 |
| Apr 26 2024 | 3.02 | 0.18 | 6.34% | 2.92 | 3.06 | 2.91 | 169,674 |
| Apr 25 2024 | 2.84 | 0.00 | 0.00% | 2.75 | 2.92 | 2.75 | 67,390 |
| Apr 24 2024 | 2.84 | 0.05 | 1.79% | 2.85 | 2.9599 | 2.78 | 86,773 |
| Apr 23 2024 | 2.79 | 0.06 | 2.20% | 2.77 | 2.90 | 2.75 | 97,061 |
| Apr 22 2024 | 2.73 | -0.09 | -3.19% | 2.76 | 2.82 | 2.61 | 175,298 |
| Apr 19 2024 | 2.82 | 0.10 | 3.68% | 2.69 | 2.90 | 2.69 | 150,411 |
| Apr 18 2024 | 2.72 | -0.15 | -5.23% | 2.87 | 2.9199 | 2.72 | 101,990 |
| Apr 17 2024 | 2.87 | -0.13 | -4.33% | 3.12 | 3.12 | 2.84 | 182,404 |
| Apr 16 2024 | 3.00 | 0.31 | 11.52% | 2.90 | 3.06 | 2.79 | 280,957 |
| Apr 15 2024 | 2.69 | -0.55 | -16.98% | 3.24 | 3.2789 | 2.67 | 484,618 |
| Apr 12 2024 | 3.24 | -0.23 | -6.63% | 3.42 | 3.42 | 3.2032 | 223,892 |
| Apr 11 2024 | 3.47 | 0.08 | 2.36% | 3.39 | 3.51 | 3.30 | 131,786 |
| Apr 10 2024 | 3.39 | -0.03 | -0.88% | 3.30 | 3.45 | 3.26 | 167,117 |
