Guardforce AI Co (GFAI)
NASDAQ:GFAI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
0.45
0.45
0.43
0.44
0.44
-1.56%
194,745
0.09
Apr 09, 2026
0.44
0.46
0.44
0.45
0.45
-2.39%
139,372
0.07
Apr 08, 2026
0.45
0.48
0.43
0.46
0.46
+7.23%
383,238
0.18
Apr 07, 2026
0.44
0.44
0.43
0.43
0.43
-1.15%
172,075
0.08
Apr 06, 2026
0.43
0.44
0.41
0.43
0.43
+3.33%
148,007
0.07
Apr 03, 2026
0.43
0.45
0.41
0.42
0.42
0.00%
0
0.00
Apr 02, 2026
0.43
0.45
0.41
0.42
0.42
-3.67%
198,217
0.09
Apr 01, 2026
0.43
0.46
0.42
0.44
0.44
-2.68%
227,327
0.11
Mar 31, 2026
0.45
0.46
0.40
0.45
0.45
+7.18%
362,439
0.17
Mar 30, 2026
0.47
0.47
0.41
0.42
0.42
-5.43%
213,323
0.10
Mar 27, 2026
0.45
0.46
0.43
0.44
0.44
-1.78%
190,261
0.09
Mar 26, 2026
0.47
0.48
0.45
0.45
0.45
-5.46%
137,805
0.06
Mar 25, 2026
0.50
0.51
0.47
0.48
0.48
-1.04%
179,457
0.08
Mar 24, 2026
0.48
0.50
0.47
0.48
0.48
-6.42%
127,870
0.06
Mar 23, 2026
0.48
0.51
0.47
0.51
0.51
+8.21%
174,928
0.08
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
Rows: