Education
About Us
Working with TipRanks
Follow Us
Guardforce AI Co (GFAI)
NASDAQ:GFAI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
0.61
0.61
0.59
0.59
0.59
-1.67%
174,808
0.47
Jan 15, 2026
0.60
0.62
0.60
0.60
0.60
-0.99%
272,472
0.73
Jan 14, 2026
0.62
0.63
0.60
0.61
0.61
-2.26%
238,296
0.63
Jan 13, 2026
0.62
0.62
0.60
0.62
0.62
-1.74%
188,998
0.50
Jan 12, 2026
0.65
0.67
0.60
0.63
0.63
+0.80%
336,561
0.88
Jan 09, 2026
0.69
0.70
0.62
0.63
0.63
-7.81%
460,399
1.20
Jan 08, 2026
0.67
0.70
0.66
0.68
0.68
+3.82%
332,451
0.86
Jan 07, 2026
0.68
0.68
0.65
0.65
0.65
+1.55%
160,270
0.40
Jan 06, 2026
0.68
0.68
0.62
0.64
0.64
-3.59%
238,656
0.59
Jan 05, 2026
0.65
0.68
0.64
0.67
0.67
+4.21%
322,373
0.79
Jan 02, 2026
0.59
0.65
0.59
0.64
0.64
+15.29%
353,970
0.86
Jan 01, 2026
0.58
0.60
0.54
0.56
0.56
0.00%
0
0.00
Dec 31, 2025
0.58
0.60
0.54
0.56
0.56
-4.14%
616,597
1.46
Dec 30, 2025
0.59
0.62
0.58
0.58
0.58
-1.02%
619,994
1.48
Dec 29, 2025
0.61
0.64
0.57
0.59
0.59
-9.29%
809,128
1.97
Dec 26, 2025
0.70
0.70
0.63
0.65
0.65
-9.01%
314,693
0.76
Dec 25, 2025
0.69
0.71
0.69
0.71
0.71
0.00%
0
0.00
Dec 24, 2025
0.69
0.71
0.69
0.71
0.71
+3.65%
95,568
0.22
Dec 23, 2025
0.75
0.76
0.67
0.69
0.69
-10.81%
576,405
1.36
Dec 22, 2025
0.78
0.80
0.76
0.77
0.77
-3.76%
243,673
0.55
Dec 19, 2025
0.77
0.80
0.76
0.80
0.80
+4.45%
172,865
0.35
Dec 18, 2025
0.78
0.79
0.75
0.76
0.76
+1.19%
150,451
0.30
Dec 17, 2025
0.81
0.81
0.75
0.76
0.76
-7.25%
363,268
0.70
Dec 16, 2025
0.80
0.84
0.79
0.81
0.81
-0.37%
256,208
0.49
Dec 15, 2025
0.84
0.84
0.76
0.82
0.82
-3.08%
361,568
0.69
Dec 12, 2025
0.85
0.87
0.82
0.84
0.84
-1.52%
412,329
0.79
Dec 11, 2025
0.90
0.90
0.85
0.86
0.86
-5.20%
152,244
0.29
Dec 10, 2025
0.91
0.93
0.87
0.90
0.90
-0.66%
248,843
0.47
Dec 09, 2025
0.87
0.93
0.86
0.91
0.91
+6.19%
341,441
0.65
Dec 08, 2025
0.87
0.88
0.85
0.86
0.86
-2.39%
142,947
0.27
Dec 05, 2025
0.92
0.92
0.87
0.88
0.88
-3.94%
373,976
0.71
Dec 04, 2025
0.93
0.94
0.89
0.91
0.91
+2.01%
565,259
1.08
Dec 03, 2025
0.83
0.93
0.82
0.90
0.90
+9.15%
839,532
1.63
Dec 02, 2025
0.87
0.89
0.82
0.82
0.82
-5.75%
229,969
0.44
Dec 01, 2025
0.89
0.98
0.86
0.87
0.87
-2.03%
937,605
1.85
Nov 28, 2025
0.80
0.89
0.80
0.89
0.89
+15.32%
501,794
0.99
Nov 27, 2025
0.74
0.79
0.74
0.77
0.77
0.00%
0
0.00
Nov 26, 2025
0.74
0.79
0.74
0.77
0.77
+7.84%
398,958
0.76
Nov 25, 2025
0.64
0.72
0.64
0.71
0.71
+11.74%
365,222
0.67
Nov 24, 2025
0.63
0.66
0.63
0.64
0.64
-0.62%
288,917
0.52
Nov 21, 2025
0.65
0.68
0.58
0.64
0.64
-4.03%
891,428
1.60
Nov 20, 2025
0.69
0.76
0.67
0.67
0.67
-0.74%
601,025
1.09
Nov 19, 2025
0.77
0.78
0.66
0.68
0.68
-11.18%
857,089
1.57
Nov 18, 2025
0.80
0.81
0.76
0.76
0.76
-6.29%
421,029
0.77
Nov 17, 2025
0.83
0.86
0.80
0.81
0.81
-2.17%
184,357
0.34
Nov 14, 2025
0.86
0.86
0.80
0.83
0.83
-5.26%
389,817
0.71
Nov 13, 2025
0.89
0.90
0.82
0.88
0.88
-1.46%
324,088
0.59
Nov 12, 2025
0.91
0.93
0.88
0.89
0.89
-2.52%
153,904
0.28
Nov 11, 2025
0.87
0.92
0.85
0.91
0.91
+4.35%
181,716
0.32
Nov 10, 2025
0.87
0.92
0.86
0.87
0.87
+1.99%
246,669
0.44
Rows: