NASDAQ : GFAI

Guardforce AI Co., Limited — Price history

Industrials · Security & Protection Services · Singapore

Last price 0.177 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.55M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Guardforce AI Co., Limited (GFAI) closed at 0.1801 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.176	0.19	0.1751	0.1801	61,715	+1.75%
2026-10-30	0.189	0.1911	0.175	0.177	200,587	-6.89%
2026-10-29	0.196	0.199	0.1901	0.1901	89,582	-4.47%
2026-10-28	0.195	0.2	0.1928	0.199	135,274	+2.10%
2026-10-27	0.189	0.1966	0.189	0.1949	38,531	+1.51%
2026-10-26	0.1879	0.1982	0.1811	0.192	89,144	-0.88%
2026-10-23	0.1852	0.195	0.185	0.1937	268,542	+3.97%
2026-10-22	0.185	0.1999	0.1811	0.1863	351,144	-4.95%
2026-10-21	0.212	0.2198	0.1866	0.196	622,474	-11.35%
2026-10-20	0.2057	0.2375	0.2057	0.2211	2,737,925	+7.49%
2026-10-19	0.193	0.214	0.1911	0.2057	116,728	+3.37%
2026-10-16	0.214	0.215	0.1954	0.199	83,860	-2.74%
2026-10-15	0.2128	0.2143	0.19	0.2046	652,105	-4.48%
2026-10-14	0.227	0.2336	0.2142	0.2142	232,004	-8.89%
2026-10-13	0.239	0.25	0.2351	0.2351	195,425	-1.96%
2026-10-12	0.255	0.262	0.2339	0.2398	114,268	-7.95%
2026-10-09	0.256	0.2646	0.2551	0.2605	88,667	+1.76%
2026-10-08	0.25	0.27	0.25	0.256	166,722	+0.23%
2026-10-07	0.2501	0.2608	0.2501	0.2554	139,930	+2.08%
2026-10-06	0.286	0.2995	0.25	0.2502	422,265	-14.90%
2026-10-05	0.31	0.317	0.28	0.294	268,352	-4.51%
2026-10-02	0.3105	0.32	0.307	0.3079	58,835	-0.68%
2026-10-01	0.32	0.3296	0.31	0.31	81,211	-3.13%
2026-09-30	0.33	0.33	0.32	0.32	65,093	+0.00%
2026-09-29	0.339	0.34	0.32	0.32	87,246	-0.93%
2026-09-28	0.33	0.344	0.32	0.323	72,259	-2.18%
2026-09-25	0.3413	0.3441	0.323	0.3302	82,257	+2.55%
2026-09-24	0.36	0.36	0.3205	0.322	228,217	-4.31%
2026-09-23	0.3285	0.3444	0.32	0.3365	190,793	-0.94%
2026-09-22	0.345	0.346	0.3285	0.3397	80,888	+5.46%
2026-09-21	0.337	0.3412	0.321	0.3221	117,076	+0.47%
2026-09-18	0.32	0.34	0.32	0.3206	84,590	-0.96%
2026-09-17	0.323	0.3414	0.32	0.3237	100,849	+0.37%
2026-09-16	0.338	0.3561	0.3201	0.3225	120,704	-7.09%
2026-09-15	0.3475	0.368	0.3408	0.3471	39,696	+1.88%
2026-09-14	0.3556	0.3629	0.34	0.3407	135,613	-5.49%
2026-09-11	0.37	0.37	0.3601	0.3605	43,272	-0.08%
2026-09-10	0.35	0.378	0.35	0.3608	36,302	-1.18%
2026-09-09	0.37	0.382	0.3651	0.3651	74,512	-1.78%
2026-09-08	0.3876	0.3894	0.37	0.3717	132,558	-3.50%
2026-09-04	0.381	0.4	0.381	0.3852	107,241	+1.00%
2026-09-03	0.381	0.39	0.381	0.3814	96,202	+0.05%
2026-09-02	0.387	0.3931	0.3806	0.3812	61,587	-1.63%
2026-09-01	0.38	0.39	0.3721	0.3875	104,349	+2.65%
2026-08-31	0.3851	0.39	0.37	0.3775	54,612	-0.68%
2026-08-28	0.37	0.39	0.37	0.3801	81,535	+2.10%
2026-08-27	0.3883	0.4	0.37	0.3723	146,208	-6.99%
2026-08-26	0.417	0.419	0.3929	0.4003	140,509	-2.84%
2026-08-25	0.3933	0.4377	0.3898	0.412	486,041	+3.70%
2026-08-24	0.3684	0.47	0.35	0.3973	2,052,202	+8.73%
2026-08-21	0.35	0.3798	0.35	0.3654	117,862	+5.82%
2026-08-20	0.3539	0.359	0.345	0.3453	65,513	+0.00%
2026-08-19	0.34	0.3598	0.34	0.3453	78,146	+0.26%
2026-08-18	0.3468	0.36	0.34	0.3444	85,580	-1.15%
2026-08-17	0.36	0.36	0.3484	0.3484	49,034	-0.63%
2026-08-14	0.344	0.36	0.34	0.3506	66,675	+0.46%
2026-08-13	0.3474	0.359	0.3474	0.349	99,889	+0.61%
2026-08-12	0.36	0.36	0.3414	0.3469	283,041	-2.80%
2026-08-11	0.359	0.36	0.3452	0.3569	743,992	+2.97%
2026-08-10	0.3529	0.36	0.3461	0.3466	86,480	-1.51%
2026-08-07	0.3296	0.36	0.3201	0.3519	169,943	+8.78%
2026-08-06	0.3302	0.344	0.32	0.3235	85,250	-3.52%
2026-08-05	0.3401	0.358	0.32	0.3353	103,896	-3.65%
2026-08-04	0.3189	0.3599	0.3189	0.348	282,935	+9.57%
2026-08-03	0.311	0.32	0.3076	0.3176	94,748	+2.42%
2026-07-31	0.3198	0.3199	0.3058	0.3101	233,485	+0.00%
2026-07-30	0.315	0.3238	0.3056	0.3101	203,011	-2.05%
2026-07-29	0.309	0.3293	0.3051	0.3166	122,767	-0.38%
2026-07-28	0.328	0.3341	0.311	0.3178	222,062	-2.19%
2026-07-27	0.351	0.369	0.3185	0.3249	491,763	-7.17%
2026-07-24	0.3679	0.3773	0.3427	0.35	210,106	-5.91%
2026-07-23	0.38	0.382	0.365	0.372	96,167	-3.43%
2026-07-22	0.391	0.41	0.3802	0.3852	162,887	-2.65%
2026-07-21	0.388	0.407	0.3801	0.3957	164,886	+2.25%
2026-07-20	0.37	0.3936	0.37	0.387	161,305	-1.02%
2026-07-17	0.3756	0.3979	0.3628	0.391	96,033	+0.54%
2026-07-16	0.381	0.3899	0.3721	0.3889	271,003	+2.45%
2026-07-15	0.375	0.3804	0.368	0.3796	162,981	-0.89%
2026-07-14	0.3844	0.3888	0.37	0.383	94,253	+1.32%
2026-07-13	0.3965	0.409	0.3602	0.378	268,314	-7.53%
2026-07-10	0.41	0.4131	0.3934	0.4088	144,720	+0.20%
2026-07-09	0.388	0.408	0.3831	0.408	192,313	+2.77%
2026-07-08	0.385	0.3984	0.3801	0.397	406,368	+1.79%
2026-07-07	0.39	0.3956	0.3824	0.39	126,925	-2.26%
2026-07-06	0.399	0.4028	0.3896	0.399	102,176	+2.41%
2026-07-02	0.3995	0.4071	0.38	0.3896	268,081	-2.60%
2026-07-01	0.4	0.41	0.3856	0.4	212,997	+0.50%
2026-06-30	0.395	0.4032	0.38	0.398	142,164	+0.76%
2026-06-29	0.4195	0.4214	0.3756	0.395	327,160	-0.65%
2026-06-26	0.36	0.4	0.355	0.3976	1,711,397	+8.63%
2026-06-25	0.3861	0.3861	0.3552	0.366	223,033	-7.25%
2026-06-24	0.4186	0.4186	0.385	0.3946	495,799	-6.05%
2026-06-23	0.4168	0.4282	0.4036	0.42	238,983	-2.33%
2026-06-22	0.4008	0.43	0.4008	0.43	402,915	+5.03%
2026-06-18	0.4118	0.4199	0.4	0.4094	309,445	-2.94%
2026-06-17	0.4222	0.4261	0.41	0.4218	321,087	-3.10%
2026-06-16	0.45	0.45	0.41	0.4353	417,104	-2.40%
2026-06-15	0.4496	0.45	0.4102	0.446	621,570	-0.54%
2026-06-12	0.45	0.468	0.4335	0.4484	548,866	-0.36%
2026-06-11	0.4175	0.45	0.4	0.45	371,686	+5.39%
2026-06-10	0.4218	0.4271	0.4	0.427	524,907	+1.43%
2026-06-09	0.44	0.4499	0.41	0.421	930,752	-1.73%
2026-06-08	0.4579	0.4598	0.4132	0.4284	1,727,991	-6.44%
2026-06-05	0.5403	0.5432	0.4251	0.4579	1,276,481	-17.79%
2026-06-04	0.5491	0.5737	0.53	0.557	535,756	-0.54%
2026-06-03	0.581	0.6015	0.5265	0.56	1,250,088	-12.09%
2026-06-02	0.5999	0.65	0.555	0.637	2,879,737	+6.17%
2026-06-01	0.685	0.6928	0.58	0.6	17,477,037	+13.21%
2026-05-29	0.5	0.53	0.4901	0.53	24,838,520	+6.02%
2026-05-28	0.4743	0.5	0.4707	0.4999	300,449	+3.69%
2026-05-27	0.4954	0.4954	0.48	0.4821	154,151	-3.06%
2026-05-26	0.4847	0.5011	0.47	0.4973	218,778	+4.26%
2026-05-22	0.503	0.503	0.4664	0.477	222,551	-1.67%
2026-05-21	0.5	0.505	0.4808	0.4851	194,740	-4.68%
2026-05-20	0.499	0.51	0.4726	0.5089	390,214	+3.65%
2026-05-19	0.4792	0.5	0.4618	0.491	526,345	+3.61%
2026-05-18	0.461	0.4879	0.45	0.4739	286,803	+3.25%
2026-05-15	0.497	0.5	0.4499	0.459	566,603	-7.65%
2026-05-14	0.466	0.497	0.4508	0.497	390,327	+9.13%
2026-05-13	0.452	0.4699	0.4301	0.4554	547,967	-1.00%