Dark

GFAI
Guardforce AI Co., Limited
stock NASDAQ

Market Open

Jul 2, 2025 11:49:47 AM EDT

1.16USD+3.571%(+0.04)180,376

1.15Bid 1.16Ask 0.01Spread

Pre-market

Jul 2, 2025 8:44:30 AM EDT

1.15USD+2.679%(+0.03)14,073

After-hours

Jul 1, 2025 4:50:30 PM EDT

1.16USD+2.504%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	1.1300	1.160000	1.1300	1.1600	+3.571%	180,376	0.000%
2025-07-01	1.1500	1.160000	1.1100	1.1200	-2.609%	225,705	+3.571%
2025-06-30	1.1500	1.200000	1.1490	1.1500	0.000%	444,812	+0.870%
2025-06-27	1.1800	1.220000	1.1320	1.1500	0.000%	469,851	+0.870%
2025-06-26	1.1800	1.189000	1.1200	1.1500	-1.709%	299,336	+0.870%
2025-06-25	1.2200	1.240000	1.1600	1.1700	-1.681%	327,093	-0.855%
2025-06-24	1.1600	1.190000	1.1510	1.1900	+5.310%	234,244	-2.521%
2025-06-23	1.1500	1.200000	1.1200	1.1300	-2.586%	363,825	+2.655%
2025-06-20	1.1800	1.200000	1.1600	1.1600	-3.333%	180,480	0.000%
2025-06-18	1.1200	1.200000	1.1200	1.2000	+8.098%	693,175	-3.333%
2025-06-17	1.0800	1.130000	1.0600	1.1101	+2.313%	171,040	+4.495%
2025-06-16	1.0500	1.090000	1.0400	1.0850	+3.828%	226,386	+6.912%
2025-06-13	1.0800	1.090000	1.0400	1.0450	-4.566%	304,862	+11.005%
2025-06-12	1.1400	1.140000	1.0900	1.0950	-4.367%	236,975	+5.936%
2025-06-11	1.1700	1.170000	1.1200	1.1450	-2.137%	159,760	+1.310%
2025-06-10	1.1600	1.170000	1.1391	1.1700	-0.847%	225,259	-0.855%
2025-06-09	1.1900	1.190000	1.1482	1.1800	+0.855%	378,409	-1.695%
2025-06-06	1.1700	1.195000	1.1500	1.1700	+1.739%	223,262	-0.855%
2025-06-05	1.1800	1.180000	1.1300	1.1500	-1.709%	190,794	+0.870%
2025-06-04	1.1700	1.195000	1.1200	1.1700	+0.862%	369,508	-0.855%
2025-06-03	1.1200	1.180000	1.0900	1.1600	+6.422%	453,593	0.000%
2025-06-02	1.1700	1.194500	1.0750	1.0900	-5.217%	301,684	+6.422%
2025-05-30	1.2000	1.210000	1.1500	1.1500	-4.959%	314,506	+0.870%
2025-05-29	1.2900	1.330000	1.1700	1.2100	-3.968%	477,133	-4.132%
2025-05-28	1.2100	1.320000	1.1900	1.2600	+6.780%	1,151,964	-7.937%
2025-05-27	1.1350	1.211188	1.1110	1.1800	+3.509%	732,259	-1.695%
2025-05-23	1.1300	1.170000	1.1250	1.1400	-3.390%	170,821	+1.754%
2025-05-22	1.1400	1.190000	1.1200	1.1800	+2.609%	216,460	-1.695%
2025-05-21	1.1400	1.220000	1.1300	1.1500	+0.877%	589,225	+0.870%
2025-05-20	1.0900	1.160000	1.0801	1.1400	+2.703%	362,587	+1.754%
2025-05-19	1.1100	1.120000	1.0700	1.1100	-0.893%	176,055	+4.505%
2025-05-16	1.0700	1.120000	1.0600	1.1200	+5.660%	180,764	+3.571%
2025-05-15	1.0700	1.079700	1.0400	1.0600	-1.852%	143,968	+9.434%
2025-05-14	1.1000	1.150000	1.0600	1.0800	-1.818%	688,133	+7.407%
2025-05-13	1.1100	1.120000	1.0900	1.1000	0.000%	292,409	+5.455%
2025-05-12	1.1800	1.180000	1.0800	1.1000	+2.804%	564,080	+5.455%
2025-05-09	1.0200	1.090000	1.0000	1.0700	+2.885%	319,682	+8.411%
2025-05-08	1.0200	1.050000	1.0100	1.0400	+2.970%	151,761	+11.538%
2025-05-07	1.0400	1.050000	0.9900	1.0100	-2.885%	197,530	+14.851%
2025-05-06	1.0400	1.065000	1.0198	1.0400	+2.970%	144,937	+11.538%
2025-05-05	1.0300	1.030000	1.0000	1.0100	-0.980%	105,514	+14.851%
2025-05-02	1.0800	1.080000	0.9911	1.0200	-3.318%	371,697	+13.725%
2025-05-01	1.0700	1.090000	1.0400	1.0550	-0.472%	161,198	+9.953%
2025-04-30	1.0800	1.080000	1.0000	1.0600	-1.395%	113,765	+9.434%
2025-04-29	1.0500	1.089900	1.0500	1.0750	+0.467%	99,232	+7.907%
2025-04-28	1.1700	1.170000	1.0300	1.0700	-6.957%	469,699	+8.411%
2025-04-25	1.1100	1.160000	1.0750	1.1500	+6.977%	503,344	+0.870%
2025-04-24	1.0100	1.090000	1.0100	1.0750	+5.392%	391,196	+7.907%
2025-04-23	1.0300	1.050000	0.9906	1.0200	+0.990%	160,797	+13.725%
2025-04-22	0.9710	1.020000	0.9710	1.0100	+4.016%	174,515	+14.851%
2025-04-21	1.0000	1.000000	0.9333	0.9710	-3.861%	139,292	+19.464%
2025-04-17	0.9800	1.030000	0.9800	1.0100	+2.020%	79,029	+14.851%
2025-04-16	1.0500	1.050000	0.9580	0.9900	-5.480%	166,664	+17.172%
2025-04-15	0.9419	1.070000	0.9419	1.0474	+11.532%	374,305	+10.750%
2025-04-14	0.9600	0.960000	0.9010	0.9391	+4.344%	225,661	+23.523%
2025-04-11	0.9100	0.949999	0.8705	0.9000	0.000%	210,958	+28.889%
2025-04-10	0.9359	0.935900	0.8517	0.9000	-2.185%	78,032	+28.889%
2025-04-09	0.8400	0.987700	0.7800	0.9201	+9.536%	535,936	+26.073%
2025-04-08	0.9220	0.923300	0.8400	0.8400	-1.130%	305,131	+38.095%
2025-04-07	0.8300	0.893700	0.7600	0.8496	-5.976%	304,192	+36.535%
2025-04-04	0.8900	0.920000	0.8202	0.9036	-1.804%	397,900	+28.375%
2025-04-03	0.9600	0.981600	0.9100	0.9202	-10.660%	482,231	+26.060%
2025-04-02	0.9600	1.030000	0.9600	1.0300	+4.051%	98,997	+12.621%
2025-04-01	0.9800	1.010000	0.9530	0.9899	-0.182%	380,355	+17.184%
2025-03-31	1.0300	1.030000	0.9500	0.9917	-3.718%	599,216	+16.971%
2025-03-28	1.0500	1.050000	1.0000	1.0300	-3.738%	500,932	+12.621%
2025-03-27	1.0700	1.100000	1.0500	1.0700	-0.926%	185,529	+8.411%
2025-03-26	1.1800	1.180000	1.0550	1.0800	-9.244%	378,464	+7.407%
2025-03-25	1.1800	1.250000	1.1242	1.1900	+0.847%	810,297	-2.521%
2025-03-24	1.1500	1.180000	1.1117	1.1800	+4.425%	327,346	-1.695%
2025-03-21	1.1100	1.140000	1.0800	1.1300	0.000%	151,889	+2.655%
2025-03-20	1.1100	1.170000	1.0850	1.1300	+1.802%	305,099	+2.655%
2025-03-19	1.0800	1.130000	1.0800	1.1100	+3.738%	94,966	+4.505%
2025-03-18	1.1200	1.120000	1.0700	1.0700	-4.889%	117,927	+8.411%
2025-03-17	1.0700	1.140000	1.0600	1.1250	+6.132%	381,223	+3.111%
2025-03-14	1.0400	1.089000	1.0262	1.0600	+6.468%	339,665	+9.434%
2025-03-13	1.0300	1.060000	0.9715	0.9956	-4.269%	357,690	+16.513%
2025-03-12	1.0700	1.079600	1.0200	1.0400	+0.971%	286,627	+11.538%
2025-03-11	1.0300	1.040000	1.0000	1.0300	+2.488%	242,169	+12.621%
2025-03-10	1.0900	1.090000	0.9801	1.0050	-10.268%	693,515	+15.423%
2025-03-07	1.0800	1.120000	1.0600	1.1200	+3.704%	337,374	+3.571%
2025-03-06	1.1000	1.140000	1.0700	1.0800	-4.425%	217,717	+7.407%
2025-03-05	1.0800	1.140000	1.0400	1.1300	+5.607%	292,921	+2.655%
2025-03-04	1.0000	1.120000	1.0000	1.0700	+2.392%	631,810	+8.411%
2025-03-03	1.1700	1.190000	1.0317	1.0450	-9.130%	771,452	+11.005%
2025-02-28	1.1350	1.170000	1.1200	1.1500	0.000%	457,612	+0.870%
2025-02-27	1.2400	1.240000	1.1500	1.1500	-4.959%	514,072	+0.870%
2025-02-26	1.1800	1.250000	1.1800	1.2100	+4.310%	600,862	-4.132%
2025-02-25	1.2000	1.220000	1.1300	1.1600	-4.132%	882,843	0.000%
2025-02-24	1.2600	1.270000	1.1600	1.2100	-3.200%	1,231,994	-4.132%
2025-02-21	1.3200	1.368500	1.2500	1.2500	-3.846%	964,929	-7.200%
2025-02-20	1.3700	1.390000	1.2800	1.3000	-5.109%	1,212,439	-10.769%
2025-02-19	1.4200	1.437900	1.3600	1.3700	-4.861%	1,251,492	-15.328%
2025-02-18	1.5600	1.566500	1.4100	1.4400	-7.692%	1,539,756	-19.444%
2025-02-14	1.6400	1.640000	1.5214	1.5600	-3.704%	895,566	-25.641%
2025-02-13	1.6200	1.640000	1.5600	1.6200	+1.250%	800,588	-28.395%
2025-02-12	1.5300	1.620000	1.5100	1.6000	+0.629%	792,491	-27.500%
2025-02-11	1.7000	1.700000	1.5300	1.5900	-7.018%	1,504,527	-27.044%
2025-02-10	1.5400	1.730000	1.5300	1.7100	+14.000%	2,923,751	-32.164%
2025-02-07	1.5900	1.619900	1.4700	1.5000	-3.846%	1,299,404	-22.667%
2025-02-06	1.6100	1.640000	1.5301	1.5600	-0.637%	931,659	-25.641%
2025-02-05	1.5200	1.590000	1.5000	1.5700	+5.369%	1,443,324	-26.115%
2025-02-04	1.4700	1.520000	1.4700	1.4900	+2.759%	1,016,895	-22.148%
2025-02-03	1.4500	1.520000	1.4200	1.4500	-7.643%	1,099,590	-20.000%
2025-01-31	1.5600	1.665700	1.5400	1.5700	+3.289%	1,070,711	-26.115%
2025-01-30	1.5000	1.595000	1.5000	1.5200	+2.013%	818,072	-23.684%
2025-01-29	1.6200	1.620000	1.4900	1.4900	-6.875%	845,993	-22.148%
2025-01-28	1.6500	1.660000	1.5600	1.6000	-1.235%	1,292,965	-27.500%
2025-01-27	1.7000	1.790000	1.5700	1.6200	-11.957%	1,592,090	-28.395%
2025-01-24	1.8800	1.940000	1.8400	1.8400	-2.128%	1,468,876	-36.957%
2025-01-23	2.1000	2.100000	1.8500	1.8800	-7.843%	2,446,905	-38.298%
2025-01-22	1.9100	2.199300	1.9000	2.0400	+7.937%	4,176,113	-43.137%
2025-01-21	1.9600	1.980000	1.7300	1.8900	-6.436%	3,442,042	-38.624%
2025-01-17	1.9200	2.120000	1.8200	2.0200	+5.208%	2,855,759	-42.574%
2025-01-16	1.9700	2.029900	1.8500	1.9200	+0.524%	2,619,587	-39.583%
2025-01-15	2.0800	2.080000	1.8400	1.9100	-4.975%	4,289,909	-39.267%
2025-01-14	2.0700	2.570000	1.8700	2.0100	+13.559%	9,146,606	-42.289%
2025-01-13	2.2700	2.349900	1.6700	1.7700	-23.043%	4,179,111	-34.463%
2025-01-10	2.0300	2.520000	1.9800	2.3000	+7.981%	3,357,356	-49.565%
2025-01-08	2.6500	2.800000	2.0300	2.1300	-26.298%	4,344,935	-45.540%
2025-01-07	2.4600	3.040000	2.4000	2.8900	-3.344%	7,787,057	-59.862%
2025-01-06	2.7800	3.880000	2.6400	2.9900	+54.922%	71,803,898	-61.204%
2025-01-03	1.4400	1.930000	1.4100	1.9300	+34.965%	6,772,670	-39.896%
2025-01-02	1.4700	1.560000	1.3700	1.4300	0.000%	1,149,173	-18.881%
2024-12-31	1.5700	1.590000	1.4100	1.4300	-8.333%	1,994,190	-18.881%
2024-12-30	1.4500	1.690000	1.4100	1.5600	+1.961%	2,705,093	-25.641%
2024-12-27	1.9000	1.900000	1.4500	1.5300	-10.526%	5,335,787	-24.183%
2024-12-26	1.1500	1.850000	1.1500	1.7100	+51.327%	8,139,883	-32.164%
2024-12-24	1.0900	1.150000	1.0800	1.1300	+4.630%	847,628	+2.655%
2024-12-23	1.1100	1.120000	1.0300	1.0800	-0.917%	671,039	+7.407%
2024-12-20	1.0000	1.130000	0.9424	1.0900	+4.808%	1,009,530	+6.422%
2024-12-19	1.1400	1.179900	1.0300	1.0400	-5.455%	1,572,244	+11.538%
2024-12-18	1.2600	1.280000	1.0700	1.1000	-12.000%	2,654,162	+5.455%
2024-12-17	1.2400	1.300000	1.2218	1.2500	0.000%	1,327,715	-7.200%
2024-12-16	1.2500	1.350000	1.2200	1.2500	0.000%	1,378,719	-7.200%
2024-12-13	1.3300	1.330000	1.2000	1.2500	-1.575%	1,013,049	-7.200%
2024-12-12	1.4600	1.470000	1.2400	1.2700	-14.189%	1,566,155	-8.661%
2024-12-11	1.5400	1.580000	1.3600	1.4800	-3.268%	2,195,510	-21.622%
2024-12-10	1.6300	1.719900	1.5200	1.5300	-8.383%	2,225,963	-24.183%
2024-12-09	1.4800	1.730000	1.4500	1.6700	+21.898%	5,028,620	-30.539%
2024-12-06	1.5800	1.659900	1.3100	1.3700	-9.272%	4,757,270	-15.328%
2024-12-05	1.2800	1.620000	1.2700	1.5100	+17.969%	4,232,155	-23.179%
2024-12-04	1.2500	1.295000	1.1401	1.2800	0.000%	1,070,090	-9.375%
2024-12-03	1.2900	1.300000	1.2600	1.2800	-0.775%	291,133	-9.375%
2024-12-02	1.3400	1.460000	1.2400	1.2900	-0.769%	1,222,858	-10.078%
2024-11-29	1.2100	1.320000	1.2001	1.3000	+6.557%	547,945	-10.769%
2024-11-27	1.1900	1.230000	1.1500	1.2200	+1.667%	430,574	-4.918%
2024-11-26	1.2700	1.270000	1.1500	1.2000	-5.512%	525,836	-3.333%
2024-11-25	1.3600	1.380000	1.2200	1.2700	-2.308%	1,043,233	-8.661%
2024-11-22	1.1000	1.320000	1.1000	1.3000	+18.182%	1,334,038	-10.769%
2024-11-21	1.0900	1.135900	1.0300	1.1000	+0.917%	325,816	+5.455%
2024-11-20	1.1100	1.115000	1.0600	1.0900	-0.909%	196,208	+6.422%
2024-11-19	1.0400	1.130000	1.0200	1.1000	+4.762%	494,093	+5.455%
2024-11-18	1.1000	1.100000	1.0250	1.0500	-0.943%	83,240	+10.476%
2024-11-15	1.0800	1.095000	1.0500	1.0600	-3.636%	79,886	+9.434%
2024-11-14	1.1300	1.140000	1.0900	1.1000	-2.655%	156,968	+5.455%
2024-11-13	1.1400	1.140000	1.1000	1.1300	+1.802%	143,427	+2.655%
2024-11-12	1.1100	1.140000	1.0900	1.1100	-2.632%	177,362	+4.505%
2024-11-11	1.1500	1.160000	1.0800	1.1400	+0.885%	383,949	+1.754%
2024-11-08	1.1000	1.140000	1.0800	1.1300	+2.727%	190,930	+2.655%
2024-11-07	1.0200	1.150000	1.0200	1.1000	+8.911%	310,635	+5.455%
2024-11-06	1.0900	1.090000	1.0000	1.0100	-5.607%	172,960	+14.851%
2024-11-05	1.0300	1.080000	1.0300	1.0700	+1.905%	90,077	+8.411%
2024-11-04	1.0500	1.050000	1.0100	1.0500	+2.941%	125,908	+10.476%
2024-11-01	1.0600	1.070000	1.0100	1.0200	-2.857%	236,739	+13.725%
2024-10-31	1.1300	1.130000	1.0300	1.0500	-5.405%	273,184	+10.476%
2024-10-30	1.1100	1.125000	1.1000	1.1100	-1.770%	126,891	+4.505%
2024-10-29	1.1200	1.140000	1.1100	1.1300	+0.893%	104,760	+2.655%
2024-10-28	1.1200	1.150000	1.1100	1.1200	+0.901%	245,953	+3.571%
2024-10-25	1.1400	1.170000	1.1100	1.1100	-2.632%	317,543	+4.505%
2024-10-24	1.1600	1.170000	1.1300	1.1400	-1.724%	94,118	+1.754%
2024-10-23	1.1500	1.190000	1.1400	1.1600	-0.855%	102,689	0.000%
2024-10-22	1.2000	1.230000	1.1600	1.1700	-3.306%	216,482	-0.855%
2024-10-21	1.2300	1.260000	1.1940	1.2100	-1.626%	309,182	-4.132%
2024-10-18	1.2200	1.250000	1.2000	1.2300	+0.820%	228,731	-5.691%
2024-10-17	1.2100	1.250000	1.1600	1.2200	+2.521%	642,337	-4.918%
2024-10-16	1.1600	1.190000	1.1400	1.1900	+4.478%	214,386	-2.521%
2024-10-15	1.1500	1.180000	1.1258	1.1390	-1.810%	178,172	+1.844%
2024-10-14	1.1800	1.219200	1.1400	1.1600	-1.695%	268,286	0.000%
2024-10-11	1.1500	1.188800	1.1200	1.1800	+3.509%	219,796	-1.695%
2024-10-10	1.1500	1.160000	1.1100	1.1400	-0.870%	161,059	+1.754%
2024-10-09	1.1300	1.170000	1.1300	1.1500	+0.877%	108,306	+0.870%
2024-10-08	1.1900	1.200000	1.1200	1.1400	-3.390%	264,391	+1.754%
2024-10-07	1.1700	1.199600	1.1500	1.1800	-0.840%	160,055	-1.695%
2024-10-04	1.2000	1.205600	1.1700	1.1900	+0.847%	195,221	-2.521%
2024-10-03	1.2100	1.240000	1.1700	1.1800	-0.840%	258,201	-1.695%
2024-10-02	1.1500	1.219800	1.1400	1.1900	+4.386%	254,059	-2.521%
2024-10-01	1.2500	1.250000	1.1300	1.1400	-7.317%	228,049	+1.754%
2024-09-30	1.2700	1.279900	1.2100	1.2300	-2.381%	199,238	-5.691%
2024-09-27	1.1900	1.270000	1.1600	1.2600	+6.780%	328,763	-7.937%
2024-09-26	1.1400	1.180000	1.1000	1.1800	+6.306%	314,164	-1.695%
2024-09-25	1.0900	1.140000	1.0700	1.1100	-0.893%	261,199	+4.505%
2024-09-24	1.1600	1.300000	1.0600	1.1200	-2.609%	1,247,577	+3.571%
2024-09-23	1.1400	1.150000	1.1286	1.1500	+0.877%	48,593	+0.870%
2024-09-20	1.1600	1.193900	1.1300	1.1400	-2.564%	107,739	+1.754%
2024-09-19	1.1500	1.210000	1.1500	1.1700	-0.847%	115,910	-0.855%
2024-09-18	1.1700	1.200000	1.1600	1.1800	+0.855%	74,791	-1.695%
2024-09-17	1.1500	1.210000	1.1500	1.1700	+0.862%	101,037	-0.855%
2024-09-16	1.2000	1.220000	1.1600	1.1600	-3.333%	109,639	0.000%
2024-09-13	1.1500	1.230000	1.1500	1.2000	+4.348%	232,728	-3.333%
2024-09-12	1.1200	1.150000	1.1100	1.1500	+4.545%	147,630	+0.870%
2024-09-11	1.1000	1.120000	1.0500	1.1000	-0.901%	146,973	+5.455%
2024-09-10	1.1000	1.129600	1.0700	1.1100	+1.835%	151,196	+4.505%
2024-09-09	1.1100	1.140000	1.0700	1.0900	+0.926%	244,185	+6.422%
2024-09-06	1.0900	1.130000	1.0700	1.0800	-1.818%	236,726	+7.407%
2024-09-05	1.0900	1.140000	1.0600	1.1000	0.000%	368,230	+5.455%
2024-09-04	1.0600	1.120000	1.0501	1.1000	+1.852%	232,031	+5.455%
2024-09-03	1.2000	1.200900	1.0300	1.0800	-12.903%	579,102	+7.407%
2024-08-30	1.3600	1.390000	1.2100	1.2400	-8.148%	732,898	-6.452%
2024-08-29	1.4400	1.460000	1.3400	1.3500	-8.163%	524,498	-14.074%
2024-08-28	1.5800	1.580000	1.4300	1.4700	-4.545%	636,765	-21.088%
2024-08-27	1.4600	1.580000	1.4600	1.5400	+5.479%	711,003	-24.675%
2024-08-26	1.4600	1.490000	1.3800	1.4600	+0.690%	434,273	-20.548%
2024-08-23	1.3700	1.510000	1.3500	1.4500	+7.407%	676,125	-20.000%
2024-08-22	1.4900	1.490000	1.3400	1.3500	-7.534%	734,164	-14.074%
2024-08-21	1.3200	1.480000	1.3200	1.4600	+11.450%	1,463,558	-20.548%
2024-08-20	1.3700	1.400000	1.3000	1.3100	-4.380%	191,322	-11.450%
2024-08-19	1.4400	1.440000	1.3300	1.3700	-1.083%	141,551	-15.328%
2024-08-16	1.3500	1.420000	1.3400	1.3850	+2.593%	123,587	-16.245%
2024-08-15	1.4800	1.482600	1.3200	1.3500	-8.163%	691,597	-14.074%
2024-08-14	1.5000	1.545500	1.4600	1.4700	+0.685%	132,719	-21.088%
2024-08-13	1.4500	1.550000	1.4200	1.4600	+1.742%	326,950	-20.548%
2024-08-12	1.4900	1.490000	1.4300	1.4350	-3.367%	188,366	-19.164%
2024-08-09	1.5000	1.542400	1.4600	1.4850	-1.656%	100,354	-21.886%
2024-08-08	1.5500	1.560000	1.4900	1.5100	-1.307%	56,695	-23.179%
2024-08-07	1.5800	1.630000	1.4800	1.5300	-2.548%	103,568	-24.183%
2024-08-06	1.6800	1.680000	1.5400	1.5700	-3.086%	102,829	-26.115%
2024-08-05	1.4600	1.690000	1.4600	1.6200	-7.955%	173,170	-28.395%
2024-08-02	1.8000	1.805000	1.6100	1.7600	-3.562%	154,732	-34.091%
2024-08-01	1.9900	1.990000	1.7300	1.8250	-7.828%	318,156	-36.438%
2024-07-31	1.9600	2.020000	1.9200	1.9800	+1.020%	167,513	-41.414%
2024-07-30	2.1600	2.258400	1.8900	1.9600	-9.259%	582,048	-40.816%
2024-07-29	2.2700	2.369900	2.0900	2.1600	-4.000%	1,388,117	-46.296%
2024-07-26	2.1600	2.290000	2.1100	2.2500	+6.635%	165,540	-48.444%
2024-07-25	2.2100	2.270000	2.1000	2.1100	-3.653%	185,635	-45.024%
2024-07-24	2.2500	2.330000	2.1600	2.1900	-4.367%	72,083	-47.032%
2024-07-23	2.3000	2.349900	2.2600	2.2900	0.000%	80,708	-49.345%
2024-07-22	2.1900	2.370000	2.1900	2.2900	+6.019%	117,905	-49.345%
2024-07-19	2.2300	2.279600	2.1513	2.1600	-4.657%	95,212	-46.296%
2024-07-18	2.3600	2.420000	2.2200	2.2655	-4.811%	88,611	-48.797%
2024-07-17	2.5500	2.600000	2.3600	2.3800	-5.936%	291,519	-51.261%
2024-07-16	2.4900	2.600000	2.4598	2.5302	+2.024%	101,066	-54.154%
2024-07-15	2.5000	2.550000	2.4400	2.4800	+0.405%	102,577	-53.226%
2024-07-12	2.4700	2.559700	2.4000	2.4700	+2.917%	58,643	-53.036%
2024-07-11	2.5800	2.600000	2.2000	2.4000	-5.882%	191,355	-51.667%
2024-07-10	2.3900	2.550000	2.2600	2.5500	+11.842%	172,280	-54.510%
2024-07-09	2.2800	2.340000	2.2300	2.2800	+1.333%	39,130	-49.123%
2024-07-08	2.3600	2.360000	2.2399	2.2500	-1.316%	50,765	-48.444%
2024-07-05	2.2000	2.320000	2.2000	2.2800	+2.703%	64,630	-49.123%
2024-07-03	2.2400	2.290000	2.2000	2.2200	-0.893%	40,901	-47.748%
2024-07-02	2.2000	2.240000	2.1800	2.2400	+1.357%	42,679	-48.214%
2024-07-01	2.2300	2.240000	2.2000	2.2100	+0.455%	26,851	-47.511%
2024-06-28	2.2556	2.270000	2.2000	2.2000	-0.677%	36,155	-47.273%
2024-06-27	2.2500	2.250000	2.1800	2.2150	-1.116%	46,351	-47.630%
2024-06-26	2.2100	2.250000	2.1500	2.2400	+1.357%	91,109	-48.214%
2024-06-25	2.3000	2.380000	2.1900	2.2100	-3.493%	219,717	-47.511%
2024-06-24	2.1900	2.330000	2.1900	2.2900	+2.691%	74,679	-49.345%
2024-06-21	2.2500	2.300000	2.2200	2.2300	-3.879%	33,160	-47.982%
2024-06-20	2.2400	2.350000	2.1200	2.3200	+2.203%	120,962	-50.000%
2024-06-18	2.3300	2.330000	2.2000	2.2700	-1.304%	57,768	-48.899%
2024-06-17	2.3500	2.360000	2.2800	2.3000	-2.128%	65,634	-49.565%
2024-06-14	2.3500	2.450000	2.3100	2.3500	-0.844%	74,294	-50.638%
2024-06-13	2.3900	2.390000	2.3200	2.3700	-0.420%	61,180	-51.055%
2024-06-12	2.4000	2.549900	2.3600	2.3800	-0.833%	77,462	-51.261%
2024-06-11	2.3800	2.400000	2.3000	2.4000	+0.840%	46,497	-51.667%
2024-06-10	2.4300	2.450000	2.3400	2.3800	-3.644%	85,503	-51.261%
2024-06-07	2.5300	2.630000	2.4300	2.4700	-3.891%	107,470	-53.036%
2024-06-06	2.6200	2.640000	2.5100	2.5700	-2.652%	70,032	-54.864%
2024-06-05	2.5800	2.680000	2.5100	2.6400	+1.931%	76,208	-56.061%
2024-06-04	2.5700	2.610000	2.5000	2.5900	+1.172%	74,057	-55.212%
2024-06-03	2.6800	2.709900	2.5450	2.5600	-3.030%	97,647	-54.688%
2024-05-31	2.7600	2.795000	2.5900	2.6400	-4.000%	184,763	-56.061%
2024-05-30	2.7700	2.872500	2.7200	2.7500	-0.722%	126,312	-57.818%
2024-05-29	2.7000	2.790000	2.6500	2.7700	+0.727%	83,078	-58.123%
2024-05-28	2.8400	2.865000	2.7200	2.7500	-2.827%	73,483	-57.818%
2024-05-24	2.7900	2.850000	2.7700	2.8300	+2.166%	35,508	-59.011%
2024-05-23	3.0100	3.010000	2.7000	2.7700	-3.484%	100,888	-58.123%
2024-05-22	3.0700	3.070000	2.7600	2.8700	+1.056%	82,030	-59.582%
2024-05-21	2.9000	2.980000	2.8100	2.8400	-2.069%	112,773	-59.155%
2024-05-20	2.9800	2.980000	2.8200	2.9000	0.000%	131,012	-60.000%
2024-05-17	2.9500	2.970000	2.8500	2.9000	+0.694%	91,342	-60.000%
2024-05-16	3.0300	3.030000	2.8600	2.8800	-4.950%	147,747	-59.722%
2024-05-15	3.3200	3.354400	2.9300	3.0300	-1.303%	563,993	-61.716%
2024-05-14	3.1300	3.250000	3.0500	3.0700	-0.968%	93,586	-62.215%
2024-05-13	3.0300	3.190000	3.0300	3.1000	+2.649%	81,361	-62.581%
2024-05-10	3.1400	3.180000	3.0100	3.0200	-3.514%	88,904	-61.589%
2024-05-09	3.2000	3.229000	3.0800	3.1300	0.000%	33,442	-62.939%
2024-05-08	3.1800	3.210000	3.1000	3.1300	-1.262%	62,811	-62.939%
2024-05-07	3.3000	3.301300	3.0700	3.1700	-3.939%	94,040	-63.407%
2024-05-06	3.1200	3.405000	3.0414	3.3000	+7.492%	208,568	-64.848%
2024-05-03	3.1400	3.189900	3.0200	3.0700	-1.603%	83,715	-62.215%
2024-05-02	3.0900	3.120000	2.8510	3.1200	+4.698%	133,159	-62.821%
2024-05-01	2.9200	3.017600	2.9000	2.9800	+3.833%	85,009	-61.074%
2024-04-30	2.9600	3.033100	2.8500	2.8700	-4.333%	84,182	-59.582%
2024-04-29	3.1100	3.278900	2.9800	3.0000	-0.662%	181,251	-61.333%
2024-04-26	2.9200	3.060000	2.9100	3.0200	+6.338%	169,679	-61.589%
2024-04-25	2.7500	2.920000	2.7500	2.8400	0.000%	67,726	-59.155%
2024-04-24	2.8500	2.959900	2.7800	2.8400	+1.792%	86,796	-59.155%
2024-04-23	2.7700	2.900000	2.7500	2.7900	+2.198%	98,647	-58.423%
2024-04-22	2.7600	2.820000	2.6100	2.7300	-3.191%	175,478	-57.509%
2024-04-19	2.6900	2.900000	2.6900	2.8200	+3.676%	150,431	-58.865%
2024-04-18	2.8700	2.919900	2.7200	2.7200	-5.226%	102,233	-57.353%
2024-04-17	3.1200	3.120000	2.8400	2.8700	-4.333%	182,453	-59.582%
2024-04-16	2.8900	3.060000	2.7900	3.0000	+11.524%	281,326	-61.333%
2024-04-15	3.2400	3.278900	2.6700	2.6900	-16.975%	486,019	-56.877%
2024-04-12	3.4200	3.420000	3.2032	3.2400	-6.628%	225,321	-64.198%
2024-04-11	3.3900	3.510000	3.3000	3.4700	+2.360%	132,498	-66.571%
2024-04-10	3.3000	3.450000	3.2600	3.3900	-0.877%	167,191	-65.782%
2024-04-09	3.5900	3.736300	3.4100	3.4200	-4.735%	186,405	-66.082%
2024-04-08	3.7700	3.809300	3.5500	3.5900	-4.267%	209,974	-67.688%
2024-04-05	3.9000	4.090000	3.6800	3.7500	-0.794%	300,686	-69.067%
2024-04-04	3.7800	4.200000	3.7073	3.7800	+2.717%	537,518	-69.312%
2024-04-03	3.6700	3.730000	3.5500	3.6800	+0.546%	94,731	-68.478%
2024-04-02	3.6300	3.680000	3.5000	3.6600	-3.684%	126,879	-68.306%
2024-04-01	3.7500	3.800000	3.5441	3.8000	+3.542%	296,555	-69.474%
2024-03-28	3.4600	3.685000	3.4400	3.6700	+6.686%	228,541	-68.392%
2024-03-27	3.4100	3.470000	3.3000	3.4400	+2.381%	129,648	-66.279%
2024-03-26	3.4800	3.540000	3.3500	3.3600	-1.466%	181,737	-65.476%
2024-03-25	3.5700	3.690000	3.3800	3.4100	-4.482%	226,788	-65.982%
2024-03-22	3.8200	3.860000	3.5700	3.5700	-7.752%	278,921	-67.507%
2024-03-21	4.0200	4.060000	3.8200	3.8700	-2.519%	245,769	-70.026%
2024-03-20	3.8600	4.090000	3.7700	3.9700	+2.850%	272,073	-70.781%
2024-03-19	3.9500	4.099900	3.7100	3.8600	-4.455%	444,151	-69.948%
2024-03-18	3.9900	4.300000	3.7467	4.0400	-0.493%	578,877	-71.287%
2024-03-15	3.4900	4.140000	3.4400	4.0600	+15.670%	963,856	-71.429%
2024-03-14	3.9200	3.990000	3.4200	3.5100	-6.400%	708,639	-66.952%
2024-03-13	3.3900	3.800000	3.3200	3.7500	+15.385%	1,140,286	-69.067%
2024-03-12	3.1800	3.350000	3.1800	3.2500	+1.562%	323,847	-64.308%
2024-03-11	3.5400	3.604800	3.1700	3.2000	-9.605%	431,726	-63.750%
2024-03-08	3.7800	4.238000	3.4800	3.5400	-4.324%	995,697	-67.232%
2024-03-07	3.9000	3.900000	3.6500	3.7000	-3.141%	470,065	-68.649%
2024-03-06	3.6300	4.050000	3.4200	3.8200	+9.770%	867,674	-69.634%
2024-03-05	3.7900	3.790000	3.3749	3.4800	-9.610%	645,787	-66.667%
2024-03-04	3.5000	4.040000	3.4495	3.8500	+15.269%	1,866,523	-69.870%
2024-03-01	3.5000	3.590000	3.2000	3.3400	-6.443%	503,237	-65.269%
2024-02-29	3.4100	3.650000	3.2500	3.5700	+8.841%	1,121,641	-67.507%
2024-02-28	3.7600	3.760000	3.1400	3.2800	-13.228%	1,118,084	-64.634%
2024-02-27	3.1800	3.940000	3.1000	3.7800	+26.846%	3,323,894	-69.312%
2024-02-26	2.6100	3.061600	2.5800	2.9800	+17.323%	866,462	-61.074%
2024-02-23	2.6300	2.739900	2.4400	2.5400	-4.511%	229,370	-54.331%
2024-02-22	2.9000	2.910000	2.6200	2.6600	-0.375%	367,156	-56.391%
2024-02-21	2.6000	2.740000	2.5200	2.6700	+3.488%	328,888	-56.554%
2024-02-20	3.1200	3.199100	2.3500	2.5800	-18.868%	973,800	-55.039%
2024-02-16	3.4100	3.425000	3.1000	3.1800	-8.883%	567,196	-63.522%
2024-02-15	3.1200	3.680000	3.0400	3.4900	+19.113%	1,846,702	-66.762%
2024-02-14	2.6600	2.990000	2.5800	2.9300	+14.008%	444,355	-60.410%
2024-02-13	2.7500	2.840000	2.5400	2.5700	-8.865%	198,491	-54.864%
2024-02-12	2.7700	3.010000	2.7501	2.8200	+0.714%	312,433	-58.865%
2024-02-09	2.5900	2.899100	2.5900	2.8000	+8.949%	387,589	-58.571%
2024-02-08	2.5100	2.668700	2.4800	2.5700	+3.629%	145,855	-54.864%
2024-02-07	2.5900	2.590000	2.4200	2.4800	-2.745%	111,746	-53.226%
2024-02-06	2.4200	2.620000	2.4000	2.5500	+7.595%	131,340	-54.510%
2024-02-05	2.6500	2.650000	2.2700	2.3700	-8.494%	217,313	-51.055%
2024-02-02	2.4400	2.590000	2.4000	2.5900	+5.285%	62,627	-55.212%
2024-02-01	2.5100	2.510000	2.3500	2.4600	+1.235%	77,393	-52.846%
2024-01-31	2.4600	2.528900	2.4001	2.4300	-0.410%	128,394	-52.263%
2024-01-30	2.5700	2.570000	2.3550	2.4400	-5.058%	116,030	-52.459%
2024-01-29	2.3600	2.580000	2.3200	2.5700	+8.439%	125,058	-54.864%
2024-01-26	2.4600	2.460000	2.3100	2.3700	-4.049%	99,351	-51.055%
2024-01-25	2.4900	2.530000	2.4500	2.4700	-2.756%	75,649	-53.036%
2024-01-24	2.4600	2.579900	2.4300	2.5400	+4.959%	216,391	-54.331%
2024-01-23	2.6500	2.678000	2.4000	2.4200	-6.202%	172,940	-52.066%
2024-01-22	2.1800	2.590000	2.1300	2.5800	+18.349%	589,568	-55.039%
2024-01-19	2.3100	2.310000	2.0400	2.1800	-0.909%	290,835	-46.789%
2024-01-18	2.1400	2.250000	2.0954	2.2000	+3.774%	266,429	-47.273%
2024-01-17	2.2700	2.310100	2.0400	2.1200	-4.072%	138,212	-45.283%
2024-01-16	2.6200	2.670000	2.1500	2.2100	-16.288%	362,665	-47.511%
2024-01-12	2.8600	2.920000	2.6100	2.6400	-7.042%	167,334	-56.061%
2024-01-11	3.0500	3.099900	2.7600	2.8400	-6.885%	246,258	-59.155%
2024-01-10	3.1100	3.165300	3.0000	3.0500	-1.294%	235,518	-61.967%

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

GFAI
Guardforce AI Co., Limited
stock NASDAQ