Education
About Us
Working with TipRanks
Follow Us
Guardforce AI Co (GFAI)
NASDAQ:GFAI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
0.51
0.51
0.47
0.48
0.48
-7.59%
208,427
0.10
Mar 19, 2026
0.50
0.51
0.48
0.51
0.51
+0.59%
261,397
0.12
Mar 18, 2026
0.54
0.54
0.50
0.51
0.51
-6.07%
307,088
0.14
Mar 17, 2026
0.56
0.57
0.52
0.54
0.54
-0.91%
462,528
0.21
Mar 16, 2026
0.54
0.55
0.53
0.55
0.55
+3.00%
164,198
0.08
Mar 13, 2026
0.54
0.55
0.52
0.53
0.53
-1.48%
168,897
0.08
Mar 12, 2026
0.57
0.57
0.53
0.54
0.54
-4.59%
237,981
0.11
Mar 11, 2026
0.57
0.58
0.55
0.57
0.57
-0.18%
286,709
0.13
Mar 10, 2026
0.60
0.60
0.56
0.57
0.57
-3.07%
178,647
0.08
Mar 09, 2026
0.61
0.61
0.56
0.59
0.59
-3.46%
355,805
0.16
Mar 06, 2026
0.61
0.62
0.59
0.61
0.61
+1.17%
440,392
0.20
Mar 05, 2026
0.58
0.62
0.56
0.60
0.60
+2.92%
655,165
0.30
Mar 04, 2026
0.57
0.58
0.53
0.58
0.58
+3.92%
279,189
0.13
Mar 03, 2026
0.52
0.57
0.52
0.56
0.56
+3.70%
461,519
0.21
Mar 02, 2026
0.54
0.57
0.51
0.54
0.54
-7.20%
616,710
0.29
Feb 27, 2026
0.62
0.62
0.56
0.58
0.58
-5.97%
622,463
0.29
Feb 26, 2026
0.65
0.67
0.59
0.62
0.62
+6.16%
3,652,342
1.73
Feb 25, 2026
0.61
0.64
0.53
0.58
0.58
-2.67%
1,503,201
0.72
Feb 24, 2026
0.80
0.80
0.56
0.60
0.60
-11.11%
6,868,073
3.46
Feb 23, 2026
0.50
0.74
0.48
0.68
0.68
+26.40%
19,204,160
11.40
Feb 20, 2026
0.54
0.62
0.45
0.53
0.53
+24.19%
81,374,980
204.21
Feb 19, 2026
0.44
0.45
0.42
0.43
0.43
-2.27%
141,845
0.35
Feb 18, 2026
0.48
0.49
0.43
0.44
0.44
-3.72%
387,128
0.95
Feb 17, 2026
0.42
0.50
0.42
0.46
0.46
+16.28%
849,528
2.10
Feb 16, 2026
0.41
0.41
0.39
0.39
0.39
0.00%
0
0.00
Feb 13, 2026
0.41
0.41
0.39
0.39
0.39
+1.03%
147,632
0.35
Feb 12, 2026
0.41
0.42
0.38
0.39
0.39
-7.16%
277,303
0.66
Feb 11, 2026
0.44
0.46
0.41
0.42
0.42
+0.96%
178,990
0.42
Feb 10, 2026
0.42
0.48
0.42
0.44
0.44
+6.99%
1,460,996
3.59
Feb 09, 2026
0.46
0.46
0.41
0.42
0.42
-3.26%
538,138
1.34
Feb 06, 2026
0.41
0.44
0.40
0.43
0.43
+8.61%
547,967
1.39
Feb 05, 2026
0.45
0.45
0.39
0.40
0.40
-10.63%
488,764
1.25
Feb 04, 2026
0.49
0.49
0.42
0.44
0.44
-5.15%
477,526
1.23
Feb 03, 2026
0.51
0.53
0.44
0.47
0.47
-11.74%
678,401
1.77
Feb 02, 2026
0.55
0.55
0.50
0.53
0.53
-2.22%
668,705
1.77
Jan 30, 2026
0.58
0.59
0.53
0.54
0.54
-5.59%
376,539
0.97
Jan 29, 2026
0.62
0.62
0.56
0.57
0.57
-5.30%
694,085
1.83
Jan 28, 2026
0.63
0.66
0.59
0.60
0.60
-1.79%
559,454
1.46
Jan 27, 2026
0.65
0.65
0.60
0.62
0.62
-4.35%
539,794
1.42
Jan 26, 2026
0.56
0.70
0.56
0.64
0.64
+15.44%
1,691,529
4.72
Jan 23, 2026
0.58
0.59
0.54
0.56
0.56
-5.27%
410,828
1.15
Jan 22, 2026
0.56
0.59
0.56
0.59
0.59
+7.30%
176,522
0.49
Jan 21, 2026
0.57
0.59
0.52
0.55
0.55
-3.86%
433,081
1.20
Jan 20, 2026
0.60
0.60
0.56
0.57
0.57
-3.39%
210,302
0.58
Jan 19, 2026
0.61
0.61
0.59
0.59
0.59
0.00%
0
0.00
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
Rows: