Guardforce AI Co. Limited (GFAI)
NASDAQ: GFAI
· Real-Time Price · USD
1.08
-0.04 (-3.57%)
At close: Aug 20, 2025, 12:31 PM
GFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 274,189 |
| Aug 18, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 287,537 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 354,000 |
| Aug 14, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 317,300 |
| Aug 13, 2025 | 1.14 | 1.24 | 1.11 | 1.21 | 1.21 | 6.14% | 1,056,100 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.00% | 230,816 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 255,500 |
| Aug 8, 2025 | 1.18 | 1.21 | 1.13 | 1.17 | 1.17 | 1.74% | 341,200 |
| Aug 7, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 211,500 |
| Aug 6, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 176,040 |
| Aug 5, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 233,700 |
| Aug 4, 2025 | 1.13 | 1.23 | 1.11 | 1.16 | 1.16 | 4.50% | 735,000 |
| Aug 1, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 367,914 |
| Jul 31, 2025 | 1.16 | 1.22 | 1.13 | 1.16 | 1.16 | 0.87% | 312,447 |
| Jul 30, 2025 | 1.22 | 1.25 | 1.14 | 1.15 | 1.15 | -4.96% | 388,646 |
| Jul 29, 2025 | 1.28 | 1.30 | 1.18 | 1.21 | 1.21 | -6.20% | 488,500 |
| Jul 28, 2025 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 474,129 |
| Jul 25, 2025 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 472,414 |
| Jul 24, 2025 | 1.47 | 1.48 | 1.36 | 1.37 | 1.37 | -3.52% | 515,800 |
| Jul 23, 2025 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 3.65% | 606,600 |