Education
About Us
Working with TipRanks
Follow Us
Guardforce AI Co (GFAI)
NASDAQ:GFAI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
0.77
0.80
0.76
0.80
0.80
+4.45%
172,865
0.34
Dec 18, 2025
0.78
0.79
0.75
0.76
0.76
+1.19%
150,451
0.29
Dec 17, 2025
0.81
0.81
0.75
0.76
0.76
-7.25%
363,268
0.69
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
0.64
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
0.70
Dec 04, 2025
0.93
0.94
0.89
0.91
0.91
+2.01%
565,259
1.07
Dec 03, 2025
0.83
0.93
0.82
0.90
0.90
+9.15%
839,532
1.61
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
1.82
Nov 28, 2025
0.80
0.89
0.80
0.89
0.89
+15.32%
501,794
0.96
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
Nov 07, 2025
0.85
0.86
0.81
0.86
0.86
+0.71%
374,366
0.67
Nov 06, 2025
0.95
0.95
0.85
0.85
0.85
-6.18%
318,769
0.57
Nov 05, 2025
0.89
0.95
0.89
0.91
0.91
+7.22%
254,061
0.45
Nov 04, 2025
0.95
0.96
0.83
0.85
0.84
-12.16%
978,843
1.79
Nov 03, 2025
1.01
1.02
0.95
0.96
0.96
-2.93%
227,582
0.42
Oct 31, 2025
0.97
1.02
0.94
0.99
0.99
+2.06%
803,949
1.47
Oct 30, 2025
1.00
1.02
0.97
0.97
0.97
-3.38%
387,210
0.71
Oct 29, 2025
1.04
1.05
1.00
1.01
1.00
-3.83%
310,691
0.57
Oct 28, 2025
1.05
1.09
1.04
1.05
1.04
-2.34%
270,745
0.49
Oct 27, 2025
1.09
1.14
1.05
1.07
1.07
-1.83%
436,970
0.80
Oct 24, 2025
1.05
1.12
1.03
1.09
1.09
+5.83%
413,985
0.75
Oct 23, 2025
1.03
1.05
1.02
1.03
1.03
+0.98%
176,564
0.32
Oct 22, 2025
1.05
1.05
1.00
1.02
1.02
-3.77%
454,924
0.82
Oct 21, 2025
1.05
1.08
1.03
1.06
1.06
0.00%
435,887
0.78
Oct 20, 2025
1.05
1.08
1.04
1.06
1.06
+0.95%
321,307
0.57
Oct 17, 2025
1.08
1.08
1.02
1.05
1.05
-2.78%
545,262
0.96
Oct 16, 2025
1.13
1.16
1.08
1.08
1.08
-5.26%
482,224
0.82
Oct 15, 2025
1.16
1.18
1.11
1.14
1.14
0.00%
380,156
0.61
Oct 14, 2025
1.08
1.17
1.06
1.14
1.14
+2.70%
508,082
0.82
Oct 13, 2025
1.10
1.14
1.09
1.11
1.11
+4.72%
546,690
0.89
Oct 10, 2025
1.15
1.17
1.06
1.06
1.06
-8.62%
1,228,978
2.04
Rows: