Skip to main content
Guardforce AI Co., Limited (GFAI)
NASDAQ: GFAI · Real-Time Price · USD
0.8775
-0.0362 (-3.96%)
At close: Dec 5, 2025, 4:00 PM EST
0.8756
-0.0019 (-0.22%)
After-hours: Dec 5, 2025, 7:59 PM EST

Guardforce AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.920.920.870.880.88-3.96%347,343
Dec 4, 20250.930.940.890.910.912.09%559,637
Dec 3, 20250.830.930.820.900.909.08%774,567
Dec 2, 20250.870.890.820.820.82-5.70%228,056
Dec 1, 20250.890.980.860.870.87-2.02%937,440
Nov 28, 20250.800.890.800.890.8915.32%479,909
Nov 26, 20250.740.790.740.770.777.84%389,899
Nov 25, 20250.640.720.640.710.7111.74%343,914
Nov 24, 20250.630.660.630.640.64-0.75%282,566
Nov 21, 20250.650.680.580.640.64-3.92%884,925
Nov 20, 20250.690.760.670.670.67-0.73%601,025
Nov 19, 20250.770.780.660.680.68-11.18%857,089
Nov 18, 20250.800.810.760.760.76-6.37%421,029
Nov 17, 20250.830.860.800.810.81-2.19%184,357
Nov 14, 20250.860.860.800.830.83-5.20%389,817
Nov 13, 20250.890.900.820.880.88-1.42%324,088
Nov 12, 20250.910.930.880.890.89-2.58%153,904
Nov 11, 20250.870.920.850.910.914.41%181,716
Nov 10, 20250.870.920.860.870.871.89%246,669
Nov 7, 20250.850.860.810.860.860.76%374,366
Nov 6, 20250.950.950.850.850.85-6.17%318,769
Nov 5, 20250.890.950.890.910.917.19%254,061
Nov 4, 20250.950.960.830.850.85-12.16%978,843
Nov 3, 20251.011.020.950.960.96-2.96%227,582
Oct 31, 20250.971.020.940.990.992.06%804,490
Oct 30, 20251.001.020.970.970.97-3.30%388,243
Oct 29, 20251.041.051.001.011.01-3.83%313,712
Oct 28, 20251.051.091.041.051.05-2.34%273,411
Oct 27, 20251.091.141.051.071.07-1.83%442,949
Oct 24, 20251.051.121.031.091.095.83%413,985
Oct 23, 20251.031.051.021.031.030.98%176,564
Oct 22, 20251.051.051.001.021.02-3.77%454,924
Oct 21, 20251.051.081.031.061.06-435,887
Oct 20, 20251.051.081.041.061.060.95%322,108
Oct 17, 20251.081.081.021.051.05-2.78%545,262
Oct 16, 20251.131.161.081.081.08-5.26%482,224
Oct 15, 20251.161.181.111.141.14-380,156
Oct 14, 20251.081.171.061.141.142.70%508,082
Oct 13, 20251.101.141.091.111.114.72%546,690
Oct 10, 20251.151.171.061.061.06-8.62%1,228,978
Oct 9, 20251.181.201.141.161.16-0.85%340,826
Oct 8, 20251.201.211.151.171.17-433,382
Oct 7, 20251.231.231.151.171.17-2.50%597,901
Oct 6, 20251.201.211.161.201.201.69%592,442
Oct 3, 20251.191.231.161.181.18-705,982
Oct 2, 20251.131.181.131.181.184.42%389,887
Oct 1, 20251.121.141.101.131.132.73%388,092
Sep 30, 20251.131.141.101.101.10-2.65%391,705
Sep 29, 20251.111.171.111.131.130.89%538,355
Sep 26, 20251.131.141.111.121.12-0.88%379,456