Guardforce AI Co. Limited (GFAI)
NASDAQ: GFAI
· Real-Time Price · USD
1.18
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.17
-0.85%
After-hours: Oct 03, 2025, 07:55 PM EDT
GFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | 0.00% | 701,264 |
| Oct 2, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 389,900 |
| Oct 1, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 388,100 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 391,705 |
| Sep 29, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 538,400 |
| Sep 26, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 379,500 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -3.42% | 494,500 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.16 | 1.17 | 1.17 | -9.30% | 1,283,204 |
| Sep 23, 2025 | 1.23 | 1.38 | 1.22 | 1.29 | 1.29 | 6.61% | 3,875,200 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 707,616 |
| Sep 19, 2025 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 1,094,800 |
| Sep 18, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 3.54% | 398,030 |
| Sep 17, 2025 | 1.15 | 1.19 | 1.10 | 1.13 | 1.13 | -1.74% | 300,900 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.00% | 338,200 |
| Sep 15, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | 0.00% | 336,026 |
| Sep 12, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 408,340 |
| Sep 11, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | 2.70% | 540,300 |
| Sep 10, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 366,500 |
| Sep 9, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.00% | 259,430 |
| Sep 8, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 191,404 |
Page 1 of 60