Dark

GFAI
Guardforce AI Co., Limited
stock NASDAQ

At Close

Mar 2, 2026 3:59:30 PM EST

0.5416USD-7.133%(-0.0416)616,210

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 2, 2026 9:23:30 AM EST

0.5320USD-8.779%(-0.0512)52,475

After-hours

Mar 2, 2026 4:31:30 PM EST

0.5560USD+2.659%(+0.0144)348

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	0.53830	0.568000	0.511700	0.54150	-7.150%	616,210	0.000%
2026-02-27	0.62010	0.620100	0.564000	0.58320	-5.951%	622,463	-7.150%
2026-02-26	0.64530	0.670000	0.585600	0.62010	+6.018%	3,652,343	-12.675%
2026-02-25	0.60740	0.639800	0.532200	0.58490	-2.565%	1,503,202	-7.420%
2026-02-24	0.80000	0.800000	0.564300	0.60030	-11.146%	6,868,074	-9.795%
2026-02-23	0.49750	0.740000	0.482600	0.67560	+26.422%	19,204,163	-19.849%
2026-02-20	0.54280	0.620000	0.451800	0.53440	+24.192%	81,374,983	+1.329%
2026-02-19	0.44420	0.446900	0.421000	0.43030	-2.338%	141,845	+25.842%
2026-02-18	0.47500	0.493399	0.434600	0.44060	-3.778%	387,128	+22.901%
2026-02-17	0.42000	0.502400	0.415000	0.45790	+16.514%	849,528	+18.257%
2026-02-13	0.40500	0.405900	0.390700	0.39300	+1.028%	142,111	+37.786%
2026-02-12	0.41000	0.415000	0.381300	0.38900	-7.248%	277,303	+39.203%
2026-02-11	0.44490	0.455100	0.412000	0.41940	-5.732%	178,990	+29.113%
2026-02-10	0.42000	0.479999	0.415500	0.44490	+7.050%	1,460,658	+21.713%
2026-02-09	0.46000	0.460000	0.410000	0.41560	-3.214%	538,138	+30.294%
2026-02-06	0.40570	0.440900	0.400000	0.42940	+8.599%	547,967	+26.106%
2026-02-05	0.44800	0.449900	0.390200	0.39540	-10.664%	488,764	+36.950%
2026-02-04	0.48800	0.488000	0.422000	0.44260	-5.021%	479,989	+22.345%
2026-02-03	0.51300	0.526400	0.440000	0.46600	-11.826%	678,401	+16.202%
2026-02-02	0.54510	0.546200	0.495000	0.52850	-2.130%	668,705	+2.460%
2026-01-30	0.58000	0.591500	0.532000	0.54000	-5.726%	376,539	+0.278%
2026-01-29	0.61950	0.619500	0.559900	0.57280	-5.307%	694,085	-5.464%
2026-01-28	0.63250	0.659600	0.590100	0.60490	-1.722%	559,454	-10.481%
2026-01-27	0.65000	0.650000	0.600000	0.61550	-4.277%	539,794	-12.023%
2026-01-26	0.56000	0.696000	0.556000	0.64300	+15.440%	1,691,529	-15.785%
2026-01-23	0.58000	0.593900	0.540000	0.55700	-5.353%	663,941	-2.783%
2026-01-22	0.55650	0.589999	0.556500	0.58850	+7.254%	176,522	-7.986%
2026-01-21	0.57190	0.588800	0.521400	0.54870	-3.737%	432,979	-1.312%
2026-01-20	0.59700	0.600000	0.561300	0.57000	-3.472%	210,915	-5.000%
2026-01-16	0.61110	0.611100	0.590500	0.59050	-1.583%	174,808	-8.298%
2026-01-15	0.60000	0.615199	0.599900	0.60000	-0.990%	272,472	-9.750%
2026-01-14	0.62420	0.630000	0.600000	0.60600	-2.384%	238,296	-10.644%
2026-01-13	0.62000	0.624200	0.603900	0.62080	-1.632%	188,998	-12.774%
2026-01-12	0.64665	0.665000	0.600000	0.63110	+0.799%	336,561	-14.197%
2026-01-09	0.69000	0.700000	0.620000	0.62610	-7.886%	458,435	-13.512%
2026-01-08	0.67300	0.700000	0.657000	0.67970	+3.882%	332,451	-20.332%
2026-01-07	0.67900	0.680000	0.650000	0.65430	+1.521%	160,270	-17.240%
2026-01-06	0.67900	0.679000	0.623900	0.64450	-3.619%	238,656	-15.981%
2026-01-05	0.64970	0.675700	0.643500	0.66870	+4.321%	322,373	-19.022%
2026-01-02	0.59000	0.645700	0.590000	0.64100	+15.163%	353,970	-15.523%
2025-12-31	0.58000	0.598500	0.540401	0.55660	-4.034%	616,597	-2.713%
2025-12-30	0.59000	0.620000	0.580000	0.58000	-1.091%	619,994	-6.638%
2025-12-29	0.61110	0.639100	0.570000	0.58640	-9.240%	809,128	-7.657%
2025-12-26	0.70000	0.701500	0.629000	0.64610	-9.000%	314,693	-16.189%
2025-12-24	0.69000	0.710000	0.685000	0.71000	+3.650%	95,568	-23.732%
2025-12-23	0.75100	0.760000	0.670100	0.68500	-10.900%	576,405	-20.949%
2025-12-22	0.78000	0.799900	0.761000	0.76880	-3.671%	243,673	-29.566%
2025-12-19	0.76900	0.800000	0.760200	0.79810	+4.354%	172,865	-32.151%
2025-12-18	0.78070	0.792599	0.751900	0.76480	+1.285%	150,451	-29.197%
2025-12-17	0.81000	0.814800	0.747200	0.75510	-7.327%	363,268	-28.288%
2025-12-16	0.80000	0.840000	0.791100	0.81480	-0.269%	256,208	-33.542%
2025-12-15	0.84000	0.841900	0.760601	0.81700	-3.188%	361,568	-33.721%
2025-12-12	0.85010	0.873100	0.821400	0.84390	-1.414%	412,329	-35.834%
2025-12-11	0.90460	0.904600	0.852000	0.85600	-5.257%	152,244	-36.741%
2025-12-10	0.90930	0.930000	0.870400	0.90350	-0.638%	248,843	-40.066%
2025-12-09	0.86900	0.929100	0.858000	0.90930	+6.214%	341,441	-40.449%
2025-12-08	0.87160	0.879900	0.847000	0.85610	-2.439%	142,947	-36.748%
2025-12-05	0.92000	0.920000	0.870000	0.87750	-3.962%	373,976	-38.291%
2025-12-04	0.92990	0.944800	0.890000	0.91370	+2.089%	565,259	-40.735%
2025-12-03	0.82970	0.931450	0.820000	0.89500	+9.080%	839,332	-39.497%
2025-12-02	0.87100	0.891929	0.820000	0.82050	-5.700%	229,969	-34.004%
2025-12-01	0.89000	0.980000	0.856400	0.87010	-2.016%	937,605	-37.766%
2025-11-28	0.80000	0.893700	0.800000	0.88800	+15.325%	501,794	-39.020%
2025-11-26	0.74000	0.794000	0.740000	0.77000	+7.843%	398,958	-29.675%
2025-11-25	0.64150	0.716500	0.641500	0.71400	+11.737%	365,222	-24.160%
2025-11-24	0.63400	0.661501	0.634000	0.63900	-0.746%	288,917	-15.258%
2025-11-21	0.65000	0.680399	0.581000	0.64380	-3.925%	891,428	-15.890%
2025-11-20	0.69340	0.761800	0.670100	0.67010	-0.726%	601,025	-19.191%
2025-11-19	0.77150	0.784399	0.662100	0.67500	-11.184%	857,089	-19.778%
2025-11-18	0.80000	0.805300	0.760000	0.76000	-6.369%	421,029	-28.750%
2025-11-17	0.83000	0.859900	0.801100	0.81170	-2.193%	184,357	-33.288%
2025-11-14	0.85500	0.859900	0.802600	0.82990	-5.198%	389,817	-34.751%
2025-11-13	0.88810	0.900000	0.819900	0.87540	-1.419%	324,088	-38.143%
2025-11-12	0.91150	0.926100	0.875500	0.88800	-2.578%	153,904	-39.020%
2025-11-11	0.87000	0.917499	0.850000	0.91150	+4.410%	181,716	-40.592%
2025-11-10	0.87270	0.917999	0.860000	0.87300	+1.891%	246,669	-37.973%
2025-11-07	0.85000	0.861600	0.809500	0.85680	+0.764%	374,366	-36.800%
2025-11-06	0.95000	0.950600	0.850000	0.85030	-6.163%	318,769	-36.317%
2025-11-05	0.88650	0.950000	0.886500	0.90615	+7.186%	254,061	-40.242%
2025-11-04	0.95480	0.960000	0.833500	0.84540	-12.157%	978,843	-35.947%
2025-11-03	1.01000	1.020000	0.951100	0.96240	-2.964%	227,582	-43.734%
2025-10-31	0.97180	1.017100	0.940200	0.99180	+2.058%	804,490	-45.402%
2025-10-30	1.00000	1.020000	0.970000	0.97180	-3.303%	388,243	-44.279%
2025-10-29	1.04000	1.045000	1.000000	1.00500	-3.828%	313,712	-46.119%
2025-10-28	1.05000	1.087300	1.040000	1.04500	-2.336%	273,411	-48.182%
2025-10-27	1.09000	1.140000	1.050000	1.07000	-1.835%	442,949	-49.393%
2025-10-24	1.05000	1.120000	1.030000	1.09000	+5.825%	413,985	-50.321%
2025-10-23	1.03000	1.050000	1.017400	1.03000	+0.980%	176,564	-47.427%
2025-10-22	1.05000	1.050000	0.999800	1.02000	-3.774%	454,924	-46.912%
2025-10-21	1.05000	1.080000	1.030000	1.06000	0.000%	435,887	-48.915%
2025-10-20	1.05000	1.080000	1.040000	1.06000	+0.952%	322,108	-48.915%
2025-10-17	1.08000	1.080100	1.020000	1.05000	-2.778%	545,262	-48.429%
2025-10-16	1.13000	1.160000	1.080000	1.08000	-5.263%	482,224	-49.861%
2025-10-15	1.16000	1.180000	1.110000	1.14000	0.000%	380,156	-52.500%
2025-10-14	1.08000	1.170000	1.060000	1.14000	+2.703%	508,082	-52.500%
2025-10-13	1.10000	1.140000	1.090000	1.11000	+4.717%	546,690	-51.216%
2025-10-10	1.15000	1.170000	1.060000	1.06000	-8.621%	1,228,978	-48.915%
2025-10-09	1.18000	1.198000	1.140000	1.16000	-0.855%	340,826	-53.319%
2025-10-08	1.20000	1.210000	1.150000	1.17000	0.000%	433,382	-53.718%
2025-10-07	1.23000	1.230000	1.150000	1.17000	-2.500%	597,901	-53.718%
2025-10-06	1.20000	1.210000	1.160000	1.20000	+1.695%	592,442	-54.875%
2025-10-03	1.19000	1.225000	1.160000	1.18000	0.000%	705,982	-54.110%
2025-10-02	1.13000	1.180000	1.130000	1.18000	+4.425%	389,887	-54.110%
2025-10-01	1.12000	1.140000	1.100000	1.13000	+2.727%	388,092	-52.080%
2025-09-30	1.13000	1.135000	1.100000	1.10000	-2.655%	391,705	-50.773%
2025-09-29	1.11000	1.165000	1.110000	1.13000	+0.893%	538,355	-52.080%
2025-09-26	1.13000	1.143200	1.109900	1.12000	-0.885%	379,456	-51.652%
2025-09-25	1.14000	1.160000	1.100000	1.13000	-3.419%	494,463	-52.080%
2025-09-24	1.30000	1.300000	1.160000	1.17000	-9.302%	1,283,204	-53.718%
2025-09-23	1.23000	1.380000	1.220000	1.29000	+6.612%	3,875,194	-58.023%
2025-09-22	1.24000	1.240000	1.180100	1.21000	+0.833%	707,616	-55.248%
2025-09-19	1.15000	1.220000	1.140000	1.20000	+2.564%	1,094,773	-54.875%
2025-09-18	1.16000	1.180000	1.150000	1.17000	+3.540%	398,030	-53.718%
2025-09-17	1.15000	1.190000	1.100000	1.13000	-1.739%	300,890	-52.080%
2025-09-16	1.15000	1.160000	1.110000	1.15000	0.000%	338,165	-52.913%
2025-09-15	1.16000	1.179800	1.130000	1.15000	0.000%	336,026	-52.913%
2025-09-12	1.19000	1.190000	1.130000	1.15000	+0.877%	408,340	-52.913%
2025-09-11	1.13000	1.189500	1.120000	1.14000	+2.703%	540,260	-52.500%
2025-09-10	1.11000	1.120000	1.095000	1.11000	+0.909%	366,484	-51.216%
2025-09-09	1.09000	1.110000	1.070000	1.10000	+0.091%	259,430	-50.773%
2025-09-08	1.09000	1.100000	1.070000	1.09900	+0.826%	191,404	-50.728%
2025-09-05	1.08000	1.110000	1.040000	1.09000	+2.830%	226,527	-50.321%
2025-09-04	1.09000	1.090000	1.039000	1.06000	-2.752%	456,559	-48.915%
2025-09-03	1.11000	1.110000	1.070000	1.09000	-0.909%	265,855	-50.321%
2025-09-02	1.10000	1.110000	1.050000	1.10000	-0.901%	460,616	-50.773%
2025-08-29	1.18000	1.208100	1.080000	1.11000	-5.932%	1,057,637	-51.216%
2025-08-28	1.20000	1.219900	1.160000	1.18000	-0.840%	424,387	-54.110%
2025-08-27	1.22000	1.300000	1.140000	1.19000	-1.653%	1,682,509	-54.496%
2025-08-26	1.17000	1.240000	1.110000	1.21000	+2.542%	924,788	-55.248%
2025-08-25	1.13000	1.230000	1.080000	1.18000	+7.273%	958,418	-54.110%
2025-08-22	1.03000	1.100000	1.020000	1.10000	+7.843%	325,341	-50.773%
2025-08-21	1.08000	1.080000	1.015000	1.02000	-5.556%	439,877	-46.912%
2025-08-20	1.13000	1.137300	1.050000	1.08000	-3.571%	469,483	-49.861%
2025-08-19	1.14000	1.156600	1.110000	1.12000	-1.754%	275,487	-51.652%
2025-08-18	1.15000	1.169400	1.125000	1.14000	-0.870%	287,537	-52.500%
2025-08-15	1.20000	1.200000	1.140000	1.15000	-2.542%	353,988	-52.913%
2025-08-14	1.19000	1.210000	1.160000	1.18000	-2.479%	317,251	-54.110%
2025-08-13	1.14000	1.240000	1.110000	1.21000	+6.608%	1,056,095	-55.248%
2025-08-12	1.14000	1.150000	1.110000	1.13500	-0.439%	230,816	-52.291%
2025-08-11	1.19000	1.198500	1.120000	1.14000	-2.564%	255,479	-52.500%
2025-08-08	1.18000	1.210000	1.130000	1.17000	+1.739%	341,177	-53.718%
2025-08-07	1.14000	1.167200	1.120500	1.15000	+2.679%	211,459	-52.913%
2025-08-06	1.14000	1.150000	1.110000	1.12000	-1.754%	176,040	-51.652%
2025-08-05	1.18000	1.180000	1.120000	1.14000	-1.724%	233,685	-52.500%
2025-08-04	1.13000	1.230000	1.110000	1.16000	+4.505%	734,978	-53.319%
2025-08-01	1.12000	1.150000	1.080000	1.11000	-4.310%	367,914	-51.216%
2025-07-31	1.16000	1.220000	1.130000	1.16000	+0.870%	312,447	-53.319%
2025-07-30	1.22000	1.255000	1.140000	1.15000	-4.959%	388,646	-52.913%
2025-07-29	1.28000	1.300000	1.180000	1.21000	-6.202%	488,450	-55.248%
2025-07-28	1.33000	1.360000	1.280100	1.29000	-2.273%	474,129	-58.023%
2025-07-25	1.38000	1.387900	1.300000	1.32000	-3.650%	472,414	-58.977%
2025-07-24	1.47000	1.479300	1.360000	1.37000	-3.521%	515,769	-60.474%
2025-07-23	1.38000	1.436800	1.360100	1.42000	+3.650%	606,574	-61.866%
2025-07-22	1.32000	1.380000	1.265000	1.37000	+4.580%	416,087	-60.474%
2025-07-21	1.42000	1.490000	1.310000	1.31000	-7.092%	1,254,316	-58.664%
2025-07-18	1.44700	1.500000	1.360000	1.41000	0.000%	1,639,009	-61.596%
2025-07-17	1.22000	1.430000	1.210000	1.41000	+15.574%	2,390,047	-61.596%
2025-07-16	1.20000	1.220000	1.171100	1.22000	+0.826%	305,023	-55.615%
2025-07-15	1.21000	1.230000	1.190000	1.21000	+0.833%	226,175	-55.248%
2025-07-14	1.21000	1.249800	1.170000	1.20000	-1.639%	554,822	-54.875%
2025-07-11	1.19000	1.250000	1.180000	1.22000	+2.521%	776,834	-55.615%
2025-07-10	1.18000	1.200000	1.140000	1.19000	0.000%	348,373	-54.496%
2025-07-09	1.17000	1.210000	1.160000	1.19000	+0.847%	287,264	-54.496%
2025-07-08	1.21000	1.230000	1.140000	1.18000	-4.839%	1,135,215	-54.110%
2025-07-07	1.20000	1.240000	1.140000	1.24000	+4.202%	1,486,690	-56.331%
2025-07-03	1.19000	1.200000	1.160000	1.19000	+0.847%	302,801	-54.496%
2025-07-02	1.13000	1.190000	1.130000	1.18000	+5.357%	593,575	-54.110%
2025-07-01	1.15000	1.160000	1.110000	1.12000	-2.609%	225,705	-51.652%
2025-06-30	1.15000	1.200000	1.149000	1.15000	0.000%	444,812	-52.913%
2025-06-27	1.18000	1.220000	1.132000	1.15000	0.000%	469,851	-52.913%
2025-06-26	1.18000	1.189000	1.120000	1.15000	-1.709%	299,336	-52.913%
2025-06-25	1.22000	1.240000	1.160000	1.17000	-1.681%	327,093	-53.718%
2025-06-24	1.16000	1.190000	1.151000	1.19000	+5.310%	234,244	-54.496%
2025-06-23	1.15000	1.200000	1.120000	1.13000	-2.586%	363,825	-52.080%
2025-06-20	1.18000	1.200000	1.160000	1.16000	-3.333%	180,480	-53.319%
2025-06-18	1.12000	1.200000	1.120000	1.20000	+8.098%	693,175	-54.875%
2025-06-17	1.08000	1.130000	1.060000	1.11010	+2.313%	171,040	-51.221%
2025-06-16	1.05000	1.090000	1.040000	1.08500	+3.828%	226,386	-50.092%
2025-06-13	1.08000	1.090000	1.040000	1.04500	-4.566%	304,862	-48.182%
2025-06-12	1.14000	1.140000	1.090000	1.09500	-4.367%	236,975	-50.548%
2025-06-11	1.17000	1.170000	1.120000	1.14500	-2.137%	159,760	-52.707%
2025-06-10	1.16000	1.170000	1.139100	1.17000	-0.847%	225,259	-53.718%
2025-06-09	1.19000	1.190000	1.148200	1.18000	+0.855%	378,409	-54.110%
2025-06-06	1.17000	1.195000	1.150000	1.17000	+1.739%	223,262	-53.718%
2025-06-05	1.18000	1.180000	1.130000	1.15000	-1.709%	190,794	-52.913%
2025-06-04	1.17000	1.195000	1.120000	1.17000	+0.862%	369,508	-53.718%
2025-06-03	1.12000	1.180000	1.090000	1.16000	+6.422%	453,593	-53.319%
2025-06-02	1.17000	1.194500	1.075000	1.09000	-5.217%	301,684	-50.321%
2025-05-30	1.20000	1.210000	1.150000	1.15000	-4.959%	314,506	-52.913%
2025-05-29	1.29000	1.330000	1.170000	1.21000	-3.968%	477,133	-55.248%
2025-05-28	1.21000	1.320000	1.190000	1.26000	+6.780%	1,151,964	-57.024%
2025-05-27	1.13500	1.211188	1.111000	1.18000	+3.509%	732,259	-54.110%
2025-05-23	1.13000	1.170000	1.125000	1.14000	-3.390%	170,821	-52.500%
2025-05-22	1.14000	1.190000	1.120000	1.18000	+2.609%	216,460	-54.110%
2025-05-21	1.14000	1.220000	1.130000	1.15000	+0.877%	589,225	-52.913%
2025-05-20	1.09000	1.160000	1.080100	1.14000	+2.703%	362,587	-52.500%
2025-05-19	1.11000	1.120000	1.070000	1.11000	-0.893%	176,055	-51.216%
2025-05-16	1.07000	1.120000	1.060000	1.12000	+5.660%	180,764	-51.652%
2025-05-15	1.07000	1.079700	1.040000	1.06000	-1.852%	143,968	-48.915%
2025-05-14	1.10000	1.150000	1.060000	1.08000	-1.818%	688,133	-49.861%
2025-05-13	1.11000	1.120000	1.090000	1.10000	0.000%	292,409	-50.773%
2025-05-12	1.18000	1.180000	1.080000	1.10000	+2.804%	564,080	-50.773%
2025-05-09	1.02000	1.090000	1.000000	1.07000	+2.885%	319,682	-49.393%
2025-05-08	1.02000	1.050000	1.010000	1.04000	+2.970%	151,761	-47.933%
2025-05-07	1.04000	1.050000	0.990000	1.01000	-2.885%	197,530	-46.386%
2025-05-06	1.04000	1.065000	1.019800	1.04000	+2.970%	144,937	-47.933%
2025-05-05	1.03000	1.030000	1.000000	1.01000	-0.980%	105,514	-46.386%
2025-05-02	1.08000	1.080000	0.991100	1.02000	-3.318%	371,697	-46.912%
2025-05-01	1.07000	1.090000	1.040000	1.05500	-0.472%	161,198	-48.673%
2025-04-30	1.08000	1.080000	1.000000	1.06000	-1.395%	113,765	-48.915%
2025-04-29	1.05000	1.089900	1.050000	1.07500	+0.467%	99,232	-49.628%
2025-04-28	1.17000	1.170000	1.030000	1.07000	-6.957%	469,699	-49.393%
2025-04-25	1.11000	1.160000	1.075000	1.15000	+6.977%	503,344	-52.913%
2025-04-24	1.01000	1.090000	1.010000	1.07500	+5.392%	391,196	-49.628%
2025-04-23	1.03000	1.050000	0.990600	1.02000	+0.990%	160,797	-46.912%
2025-04-22	0.97100	1.020000	0.971000	1.01000	+4.016%	174,515	-46.386%
2025-04-21	1.00000	1.000000	0.933300	0.97100	-3.861%	139,292	-44.233%
2025-04-17	0.98000	1.030000	0.980000	1.01000	+2.020%	79,029	-46.386%
2025-04-16	1.05000	1.050000	0.958000	0.99000	-5.480%	166,664	-45.303%
2025-04-15	0.94190	1.070000	0.941900	1.04740	+11.532%	374,305	-48.301%
2025-04-14	0.96000	0.960000	0.901000	0.93910	+4.344%	225,661	-42.338%
2025-04-11	0.91000	0.949999	0.870500	0.90000	0.000%	210,958	-39.833%
2025-04-10	0.93590	0.935900	0.851700	0.90000	-2.185%	78,032	-39.833%
2025-04-09	0.84000	0.987700	0.780000	0.92010	+9.536%	535,936	-41.148%
2025-04-08	0.92200	0.923300	0.840000	0.84000	-1.130%	305,131	-35.536%
2025-04-07	0.83000	0.893700	0.760000	0.84960	-5.976%	304,192	-36.264%
2025-04-04	0.89000	0.920000	0.820200	0.90360	-1.804%	397,900	-40.073%
2025-04-03	0.96000	0.981600	0.910000	0.92020	-10.660%	482,231	-41.154%
2025-04-02	0.96000	1.030000	0.960000	1.03000	+4.051%	98,997	-47.427%
2025-04-01	0.98000	1.010000	0.953000	0.98990	-0.182%	380,355	-45.298%
2025-03-31	1.03000	1.030000	0.950000	0.99170	-3.718%	599,216	-45.397%
2025-03-28	1.05000	1.050000	1.000000	1.03000	-3.738%	500,932	-47.427%
2025-03-27	1.07000	1.100000	1.050000	1.07000	-0.926%	185,529	-49.393%
2025-03-26	1.18000	1.180000	1.055000	1.08000	-9.244%	378,464	-49.861%
2025-03-25	1.18000	1.250000	1.124200	1.19000	+0.847%	810,297	-54.496%
2025-03-24	1.15000	1.180000	1.111700	1.18000	+4.425%	327,346	-54.110%
2025-03-21	1.11000	1.140000	1.080000	1.13000	0.000%	151,889	-52.080%
2025-03-20	1.11000	1.170000	1.085000	1.13000	+1.802%	305,099	-52.080%
2025-03-19	1.08000	1.130000	1.080000	1.11000	+3.738%	94,966	-51.216%
2025-03-18	1.12000	1.120000	1.070000	1.07000	-4.889%	117,927	-49.393%
2025-03-17	1.07000	1.140000	1.060000	1.12500	+6.132%	381,223	-51.867%
2025-03-14	1.04000	1.089000	1.026200	1.06000	+6.468%	339,665	-48.915%
2025-03-13	1.03000	1.060000	0.971500	0.99560	-4.269%	357,690	-45.611%
2025-03-12	1.07000	1.079600	1.020000	1.04000	+0.971%	286,627	-47.933%
2025-03-11	1.03000	1.040000	1.000000	1.03000	+2.488%	242,169	-47.427%
2025-03-10	1.09000	1.090000	0.980100	1.00500	-10.268%	693,515	-46.119%
2025-03-07	1.08000	1.120000	1.060000	1.12000	+3.704%	337,374	-51.652%
2025-03-06	1.10000	1.140000	1.070000	1.08000	-4.425%	217,717	-49.861%
2025-03-05	1.08000	1.140000	1.040000	1.13000	+5.607%	292,921	-52.080%
2025-03-04	1.00000	1.120000	1.000000	1.07000	+2.392%	631,810	-49.393%
2025-03-03	1.17000	1.190000	1.031700	1.04500	-9.130%	771,452	-48.182%
2025-02-28	1.13500	1.170000	1.120000	1.15000	0.000%	457,612	-52.913%
2025-02-27	1.24000	1.240000	1.150000	1.15000	-4.959%	514,072	-52.913%
2025-02-26	1.18000	1.250000	1.180000	1.21000	+4.310%	600,862	-55.248%
2025-02-25	1.20000	1.220000	1.130000	1.16000	-4.132%	882,843	-53.319%
2025-02-24	1.26000	1.270000	1.160000	1.21000	-3.200%	1,231,994	-55.248%
2025-02-21	1.32000	1.368500	1.250000	1.25000	-3.846%	964,929	-56.680%
2025-02-20	1.37000	1.390000	1.280000	1.30000	-5.109%	1,212,439	-58.346%
2025-02-19	1.42000	1.437900	1.360000	1.37000	-4.861%	1,251,492	-60.474%
2025-02-18	1.56000	1.566500	1.410000	1.44000	-7.692%	1,539,756	-62.396%
2025-02-14	1.64000	1.640000	1.521400	1.56000	-3.704%	895,566	-65.288%
2025-02-13	1.62000	1.640000	1.560000	1.62000	+1.250%	800,588	-66.574%
2025-02-12	1.53000	1.620000	1.510000	1.60000	+0.629%	792,491	-66.156%
2025-02-11	1.70000	1.700000	1.530000	1.59000	-7.018%	1,504,527	-65.943%
2025-02-10	1.54000	1.730000	1.530000	1.71000	+14.000%	2,923,751	-68.333%
2025-02-07	1.59000	1.619900	1.470000	1.50000	-3.846%	1,299,404	-63.900%
2025-02-06	1.61000	1.640000	1.530100	1.56000	-0.637%	931,659	-65.288%
2025-02-05	1.52000	1.590000	1.500000	1.57000	+5.369%	1,443,324	-65.510%
2025-02-04	1.47000	1.520000	1.470000	1.49000	+2.759%	1,016,895	-63.658%
2025-02-03	1.45000	1.520000	1.420000	1.45000	-7.643%	1,099,590	-62.655%
2025-01-31	1.56000	1.665700	1.540000	1.57000	+3.289%	1,070,711	-65.510%
2025-01-30	1.50000	1.595000	1.500000	1.52000	+2.013%	818,072	-64.375%
2025-01-29	1.62000	1.620000	1.490000	1.49000	-6.875%	845,993	-63.658%
2025-01-28	1.65000	1.660000	1.560000	1.60000	-1.235%	1,292,965	-66.156%
2025-01-27	1.70000	1.790000	1.570000	1.62000	-11.957%	1,592,090	-66.574%
2025-01-24	1.88000	1.940000	1.840000	1.84000	-2.128%	1,468,876	-70.571%
2025-01-23	2.10000	2.100000	1.850000	1.88000	-7.843%	2,446,905	-71.197%
2025-01-22	1.91000	2.199300	1.900000	2.04000	+7.937%	4,176,113	-73.456%
2025-01-21	1.96000	1.980000	1.730000	1.89000	-6.436%	3,442,042	-71.349%
2025-01-17	1.92000	2.120000	1.820000	2.02000	+5.208%	2,855,759	-73.193%
2025-01-16	1.97000	2.029900	1.850000	1.92000	+0.524%	2,619,587	-71.797%
2025-01-15	2.08000	2.080000	1.840000	1.91000	-4.975%	4,289,909	-71.649%
2025-01-14	2.07000	2.570000	1.870000	2.01000	+13.559%	9,146,606	-73.060%
2025-01-13	2.27000	2.349900	1.670000	1.77000	-23.043%	4,179,111	-69.407%
2025-01-10	2.03000	2.520000	1.980000	2.30000	+7.981%	3,357,356	-76.457%
2025-01-08	2.65000	2.800000	2.030000	2.13000	-26.298%	4,344,935	-74.577%
2025-01-07	2.46000	3.040000	2.400000	2.89000	-3.344%	7,787,057	-81.263%
2025-01-06	2.78000	3.880000	2.640000	2.99000	+54.922%	71,803,898	-81.890%
2025-01-03	1.44000	1.930000	1.410000	1.93000	+34.965%	6,772,670	-71.943%
2025-01-02	1.47000	1.560000	1.370000	1.43000	0.000%	1,149,173	-62.133%
2024-12-31	1.57000	1.590000	1.410000	1.43000	-8.333%	1,994,190	-62.133%
2024-12-30	1.45000	1.690000	1.410000	1.56000	+1.961%	2,705,093	-65.288%
2024-12-27	1.90000	1.900000	1.450000	1.53000	-10.526%	5,335,787	-64.608%
2024-12-26	1.15000	1.850000	1.150000	1.71000	+51.327%	8,139,883	-68.333%
2024-12-24	1.09000	1.150000	1.080000	1.13000	+4.630%	847,628	-52.080%
2024-12-23	1.11000	1.120000	1.030000	1.08000	-0.917%	671,039	-49.861%
2024-12-20	1.00000	1.130000	0.942400	1.09000	+4.808%	1,009,530	-50.321%
2024-12-19	1.14000	1.179900	1.030000	1.04000	-5.455%	1,572,244	-47.933%
2024-12-18	1.26000	1.280000	1.070000	1.10000	-12.000%	2,654,162	-50.773%
2024-12-17	1.24000	1.300000	1.221800	1.25000	0.000%	1,327,715	-56.680%
2024-12-16	1.25000	1.350000	1.220000	1.25000	0.000%	1,378,719	-56.680%
2024-12-13	1.33000	1.330000	1.200000	1.25000	-1.575%	1,013,049	-56.680%
2024-12-12	1.46000	1.470000	1.240000	1.27000	-14.189%	1,566,155	-57.362%
2024-12-11	1.54000	1.580000	1.360000	1.48000	-3.268%	2,195,510	-63.412%
2024-12-10	1.63000	1.719900	1.520000	1.53000	-8.383%	2,225,963	-64.608%
2024-12-09	1.48000	1.730000	1.450000	1.67000	+21.898%	5,028,620	-67.575%
2024-12-06	1.58000	1.659900	1.310000	1.37000	-9.272%	4,757,270	-60.474%
2024-12-05	1.28000	1.620000	1.270000	1.51000	+17.969%	4,232,155	-64.139%
2024-12-04	1.25000	1.295000	1.140100	1.28000	0.000%	1,070,090	-57.695%
2024-12-03	1.29000	1.300000	1.260000	1.28000	-0.775%	291,133	-57.695%
2024-12-02	1.34000	1.460000	1.240000	1.29000	-0.769%	1,222,858	-58.023%
2024-11-29	1.21000	1.320000	1.200100	1.30000	+6.557%	547,945	-58.346%
2024-11-27	1.19000	1.230000	1.150000	1.22000	+1.667%	430,574	-55.615%
2024-11-26	1.27000	1.270000	1.150000	1.20000	-5.512%	525,836	-54.875%
2024-11-25	1.36000	1.380000	1.220000	1.27000	-2.308%	1,043,233	-57.362%
2024-11-22	1.10000	1.320000	1.100000	1.30000	+18.182%	1,334,038	-58.346%
2024-11-21	1.09000	1.135900	1.030000	1.10000	+0.917%	325,816	-50.773%
2024-11-20	1.11000	1.115000	1.060000	1.09000	-0.909%	196,208	-50.321%
2024-11-19	1.04000	1.130000	1.020000	1.10000	+4.762%	494,093	-50.773%
2024-11-18	1.10000	1.100000	1.025000	1.05000	-0.943%	83,240	-48.429%
2024-11-15	1.08000	1.095000	1.050000	1.06000	-3.636%	79,886	-48.915%
2024-11-14	1.13000	1.140000	1.090000	1.10000	-2.655%	156,968	-50.773%
2024-11-13	1.14000	1.140000	1.100000	1.13000	+1.802%	143,427	-52.080%
2024-11-12	1.11000	1.140000	1.090000	1.11000	-2.632%	177,362	-51.216%
2024-11-11	1.15000	1.160000	1.080000	1.14000	+0.885%	383,949	-52.500%
2024-11-08	1.10000	1.140000	1.080000	1.13000	+2.727%	190,930	-52.080%
2024-11-07	1.02000	1.150000	1.020000	1.10000	+8.911%	310,635	-50.773%
2024-11-06	1.09000	1.090000	1.000000	1.01000	-5.607%	172,960	-46.386%
2024-11-05	1.03000	1.080000	1.030000	1.07000	+1.905%	90,077	-49.393%
2024-11-04	1.05000	1.050000	1.010000	1.05000	+2.941%	125,908	-48.429%
2024-11-01	1.06000	1.070000	1.010000	1.02000	-2.857%	236,739	-46.912%
2024-10-31	1.13000	1.130000	1.030000	1.05000	-5.405%	273,184	-48.429%
2024-10-30	1.11000	1.125000	1.100000	1.11000	-1.770%	126,891	-51.216%
2024-10-29	1.12000	1.140000	1.110000	1.13000	+0.893%	104,760	-52.080%
2024-10-28	1.12000	1.150000	1.110000	1.12000	+0.901%	245,953	-51.652%
2024-10-25	1.14000	1.170000	1.110000	1.11000	-2.632%	317,543	-51.216%
2024-10-24	1.16000	1.170000	1.130000	1.14000	-1.724%	94,118	-52.500%
2024-10-23	1.15000	1.190000	1.140000	1.16000	-0.855%	102,689	-53.319%
2024-10-22	1.20000	1.230000	1.160000	1.17000	-3.306%	216,482	-53.718%
2024-10-21	1.23000	1.260000	1.194000	1.21000	-1.626%	309,182	-55.248%
2024-10-18	1.22000	1.250000	1.200000	1.23000	+0.820%	228,731	-55.976%
2024-10-17	1.21000	1.250000	1.160000	1.22000	+2.521%	642,337	-55.615%
2024-10-16	1.16000	1.190000	1.140000	1.19000	+4.478%	214,386	-54.496%
2024-10-15	1.15000	1.180000	1.125800	1.13900	-1.810%	178,172	-52.458%
2024-10-14	1.18000	1.219200	1.140000	1.16000	-1.695%	268,286	-53.319%
2024-10-11	1.15000	1.188800	1.120000	1.18000	+3.509%	219,796	-54.110%
2024-10-10	1.15000	1.160000	1.110000	1.14000	-0.870%	161,059	-52.500%
2024-10-09	1.13000	1.170000	1.130000	1.15000	+0.877%	108,306	-52.913%
2024-10-08	1.19000	1.200000	1.120000	1.14000	-3.390%	264,391	-52.500%
2024-10-07	1.17000	1.199600	1.150000	1.18000	-0.840%	160,055	-54.110%
2024-10-04	1.20000	1.205600	1.170000	1.19000	+0.847%	195,221	-54.496%
2024-10-03	1.21000	1.240000	1.170000	1.18000	-0.840%	258,201	-54.110%
2024-10-02	1.15000	1.219800	1.140000	1.19000	+4.386%	254,059	-54.496%
2024-10-01	1.25000	1.250000	1.130000	1.14000	-7.317%	228,049	-52.500%
2024-09-30	1.27000	1.279900	1.210000	1.23000	-2.381%	199,238	-55.976%
2024-09-27	1.19000	1.270000	1.160000	1.26000	+6.780%	328,763	-57.024%
2024-09-26	1.14000	1.180000	1.100000	1.18000	+6.306%	314,164	-54.110%
2024-09-25	1.09000	1.140000	1.070000	1.11000	-0.893%	261,199	-51.216%
2024-09-24	1.16000	1.300000	1.060000	1.12000	-2.609%	1,247,577	-51.652%
2024-09-23	1.14000	1.150000	1.128600	1.15000	+0.877%	48,593	-52.913%
2024-09-20	1.16000	1.193900	1.130000	1.14000	-2.564%	107,739	-52.500%
2024-09-19	1.15000	1.210000	1.150000	1.17000	-0.847%	115,910	-53.718%
2024-09-18	1.17000	1.200000	1.160000	1.18000	+0.855%	74,791	-54.110%
2024-09-17	1.15000	1.210000	1.150000	1.17000	+0.862%	101,037	-53.718%
2024-09-16	1.20000	1.220000	1.160000	1.16000	-3.333%	109,639	-53.319%
2024-09-13	1.15000	1.230000	1.150000	1.20000	+4.348%	232,728	-54.875%
2024-09-12	1.12000	1.150000	1.110000	1.15000	+4.545%	147,630	-52.913%
2024-09-11	1.10000	1.120000	1.050000	1.10000	-0.901%	146,973	-50.773%
2024-09-10	1.10000	1.129600	1.070000	1.11000	+1.835%	151,196	-51.216%
2024-09-09	1.11000	1.140000	1.070000	1.09000	+0.926%	244,185	-50.321%

.dark-mode .Mz0znC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mz0znC{ color: #333333; background-color: white; border: 2px solid #333333; }GFAIGuardforce AI Co., Limitedstock NASDAQ

GFAI
Guardforce AI Co., Limited
stock NASDAQ