ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GFAI Guardforce AI Company Ltd

2.79
0.06 (2.20%)
After Hours
Last Updated: 16:43:07
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Guardforce AI Company Ltd GFAI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 2.20% 2.79 16:43:07
Open Price Low Price High Price Close Price Prev Close
2.77 2.75 2.90 2.79 2.73
more quote information »

GFAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.903.122.612.86178,212-0.11-3.79%
1 Month3.484.202.613.34220,176-0.69-19.83%
3 Months2.574.302.273.43483,8060.228.56%
6 Months3.354.302.043.36312,888-0.56-16.72%
1 Year18.0018.86992.046.341,514,588-15.21-84.50%
3 Years138.00176.002.0431.603,736,264-135.21-97.98%
5 Years138.00176.002.0431.603,736,264-135.21-97.98%

GFAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 2.85 3.06 2.79 246,440
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 3.26 146,126
Apr 09 2024 3.42 -0.17 -4.74% 3.59 3.7363 3.41 185,110
Apr 08 2024 3.59 -0.16 -4.27% 3.70 3.8093 3.55 209,929
Apr 05 2024 3.75 -0.03 -0.79% 3.90 4.09 3.68 294,911
Apr 04 2024 3.78 0.10 2.72% 3.78 4.20 3.7073 537,308
Apr 03 2024 3.68 0.02 0.55% 3.67 3.73 3.55 93,338
Apr 02 2024 3.66 -0.14 -3.68% 3.55 3.68 3.50 103,000
Apr 01 2024 3.80 0.13 3.54% 3.75 3.80 3.5441 292,426
Mar 28 2024 3.67 0.23 6.69% 3.46 3.685 3.44 228,498
Mar 27 2024 3.44 0.08 2.38% 3.41 3.47 3.30 129,582
Mar 26 2024 3.36 -0.05 -1.47% 3.48 3.54 3.35 181,151
Mar 25 2024 3.41 -0.16 -4.48% 3.57 3.69 3.38 226,668
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock