GFAI

Guardforce AI Historical Data

Company Name Stock Ticker Symbol Market Type
Guardforce AI Company Ltd GFAI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0016 -0.67% 0.2374 14:12:50
Open Price Low Price High Price Close Price Prev Close
0.2374 0.2301 0.2449 0.239
more quote information »

GFAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.230.2550.230.2408725521,7490.00743.22%
1 Month0.360.36980.2210.30392561,836,528-0.1226-34.06%
3 Months0.44840.500.2210.33181853,942,289-0.211-47.06%
6 Months1.761.930.2210.63214764,177,167-1.52-86.51%
1 Year3.674.400.2211.115,832,977-3.43-93.53%
3 Years3.454.400.2211.115,770,599-3.21-93.12%
5 Years3.454.400.2211.115,770,599-3.21-93.12%

GFAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.239 -0.0056 -2.29% 0.2481 0.2495 0.2367 513,209
Sep 29 2022 0.2446 0.0013 0.53% 0.2443 0.255 0.2434 475,570
Sep 28 2022 0.2433 0.0059 2.49% 0.2384 0.248799 0.23445 637,403
Sep 27 2022 0.2374 -0.0019 -0.79% 0.2393 0.24 0.23 433,656
Sep 26 2022 0.2393 -0.0057 -2.33% 0.23 0.2415 0.23 547,008
Sep 23 2022 0.245 0.0079 3.33% 0.25 0.2545 0.221 1,172,367
Sep 22 2022 0.2371 -0.0143 -5.69% 0.258 0.258 0.234 1,193,250
Sep 21 2022 0.251401 -0.0207 -7.61% 0.2676 0.272 0.2513 955,278
Sep 20 2022 0.2721 -0.0125 -4.39% 0.28 0.2877 0.2658 1,212,292
Sep 19 2022 0.2846 0.0002 0.07% 0.29 0.30 0.28 1,704,458
Sep 16 2022 0.2844 0.0038 1.35% 0.2824 0.289 0.275 1,008,360
Sep 15 2022 0.2806 -0.0066 -2.3% 0.2845 0.2849 0.275 1,500,029
Sep 14 2022 0.2872 -0.0473 -14.14% 0.3165 0.318 0.27 5,227,433
Sep 13 2022 0.3345 0.0245 7.9% 0.32 0.363 0.3149 8,090,470
Sep 12 2022 0.31 0.006 1.97% 0.3108 0.3251 0.295 1,459,563
Sep 09 2022 0.304 -0.034 -10.06% 0.33 0.3348 0.30 2,575,493
Sep 08 2022 0.338 -0.017 -4.79% 0.34 0.3451 0.3221 1,841,715
Sep 07 2022 0.355 -0.014 -3.79% 0.3649 0.369 0.34 1,769,764
Sep 06 2022 0.369 0.009 2.5% 0.36 0.3698 0.34 2,574,816
See More Historical Prices »


Your Recent History
NASDAQ
GFAI
Guardforce..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now