Dark

GFAI
Guardforce AI Co., Limited
stock NASDAQ

At Close

Jul 1, 2026 3:58:50 PM EDT

0.4000USD+0.126%(0.0000)210,600

0.3400Bid 0.4700Ask 0.1200Spread

Pre-market

Jul 1, 2026 9:27:30 AM EDT

0.3908USD-1.809%(-0.0072)4,953

After-hours

Jul 1, 2026 4:45:30 PM EDT

0.3914USD-1.782%(-0.0071)3,052

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	0.40000	0.400000	0.400000	0.40000	+0.503%	210,600	0.000%
2026-06-30	0.39500	0.403150	0.380010	0.39800	+0.759%	142,164	+0.503%
2026-06-29	0.41950	0.421400	0.375600	0.39500	-0.654%	327,160	+1.266%
2026-06-26	0.36000	0.400000	0.355000	0.39760	+8.634%	1,711,397	+0.604%
2026-06-25	0.38610	0.386100	0.355200	0.36600	-7.248%	223,033	+9.290%
2026-06-24	0.41860	0.418600	0.385000	0.39460	-6.048%	495,799	+1.368%
2026-06-23	0.41680	0.428200	0.403600	0.42000	-2.326%	238,984	-4.762%
2026-06-22	0.40080	0.430000	0.400800	0.43000	+5.032%	402,915	-6.977%
2026-06-18	0.41180	0.419900	0.400000	0.40940	-2.940%	309,446	-2.296%
2026-06-17	0.42220	0.426090	0.410000	0.42180	-3.101%	321,088	-5.168%
2026-06-16	0.45000	0.450000	0.410000	0.43530	-2.399%	417,104	-8.109%
2026-06-15	0.44960	0.450000	0.410199	0.44600	-0.535%	621,570	-10.314%
2026-06-12	0.45000	0.468000	0.433500	0.44840	-0.356%	548,867	-10.794%
2026-06-11	0.41750	0.450000	0.400000	0.45000	+5.386%	371,686	-11.111%
2026-06-10	0.42180	0.427100	0.400000	0.42700	+1.425%	524,908	-6.323%
2026-06-09	0.44000	0.449900	0.410000	0.42100	-1.727%	930,752	-4.988%
2026-06-08	0.45790	0.459800	0.413200	0.42840	-6.442%	1,727,991	-6.629%
2026-06-05	0.54030	0.543238	0.425100	0.45790	-17.792%	1,276,481	-12.645%
2026-06-04	0.54910	0.573700	0.530000	0.55700	-0.536%	535,757	-28.187%
2026-06-03	0.58100	0.601450	0.526500	0.56000	-12.088%	1,250,089	-28.571%
2026-06-02	0.59990	0.650000	0.555000	0.63700	+6.167%	2,879,737	-37.206%
2026-06-01	0.68500	0.692800	0.580000	0.60000	+13.208%	17,477,038	-33.333%
2026-05-29	0.50000	0.530000	0.490100	0.53000	+6.021%	24,838,520	-24.528%
2026-05-28	0.47430	0.500000	0.470700	0.49990	+3.692%	300,449	-19.984%
2026-05-27	0.49540	0.495400	0.480000	0.48210	-3.057%	154,151	-17.030%
2026-05-26	0.48470	0.501100	0.470000	0.49730	+4.256%	218,778	-19.566%
2026-05-22	0.50300	0.503000	0.466400	0.47700	-1.670%	222,551	-16.143%
2026-05-21	0.50000	0.505000	0.480800	0.48510	-4.677%	194,739	-17.543%
2026-05-20	0.49900	0.510000	0.472600	0.50890	+3.646%	390,215	-21.399%
2026-05-19	0.47920	0.500000	0.461800	0.49100	+3.608%	526,346	-18.534%
2026-05-18	0.46100	0.487900	0.450000	0.47390	+3.246%	286,803	-15.594%
2026-05-15	0.49700	0.500000	0.449900	0.45900	-7.646%	566,604	-12.854%
2026-05-14	0.46600	0.497000	0.450810	0.49700	+9.135%	390,328	-19.517%
2026-05-13	0.45200	0.469900	0.430100	0.45540	-1.000%	547,967	-12.165%
2026-05-12	0.48250	0.489000	0.438800	0.46000	-4.998%	380,299	-13.043%
2026-05-11	0.51900	0.520000	0.483100	0.48420	-4.872%	378,302	-17.390%
2026-05-08	0.49000	0.520000	0.473400	0.50900	+7.725%	477,989	-21.415%
2026-05-07	0.50990	0.519900	0.471000	0.47250	-5.254%	159,353	-15.344%
2026-05-06	0.53000	0.530000	0.455900	0.49870	-5.906%	346,919	-19.791%
2026-05-05	0.52560	0.539900	0.505500	0.53000	-3.811%	368,737	-24.528%
2026-05-04	0.56810	0.573100	0.540400	0.55100	-4.984%	223,222	-27.405%
2026-05-01	0.56000	0.579900	0.531000	0.57990	+1.934%	272,479	-31.023%
2026-04-30	0.53160	0.580000	0.512001	0.56890	+10.789%	576,676	-29.689%
2026-04-29	0.56300	0.563000	0.511000	0.51350	-8.565%	339,425	-22.103%
2026-04-28	0.53680	0.600000	0.530000	0.56160	+2.575%	893,867	-28.775%
2026-04-27	0.50000	0.559800	0.500000	0.54750	+10.561%	388,269	-26.941%
2026-04-24	0.50100	0.505900	0.485600	0.49520	-2.115%	217,724	-19.225%
2026-04-23	0.52700	0.542900	0.500100	0.50590	-6.193%	322,097	-20.933%
2026-04-22	0.52600	0.580000	0.512850	0.53930	+3.374%	486,261	-25.830%
2026-04-21	0.54340	0.583700	0.504000	0.52170	-6.823%	373,599	-23.328%
2026-04-20	0.59320	0.598900	0.513000	0.55990	-5.086%	384,472	-28.559%
2026-04-17	0.58000	0.600000	0.560000	0.58990	+7.216%	409,756	-32.192%
2026-04-16	0.51100	0.560000	0.504362	0.55020	+11.174%	506,447	-27.299%
2026-04-15	0.49000	0.509900	0.484901	0.49490	+0.426%	249,124	-19.176%
2026-04-14	0.46000	0.507100	0.416900	0.49280	+8.165%	411,279	-18.831%
2026-04-13	0.44400	0.468000	0.431200	0.45560	+2.960%	193,984	-12.204%
2026-04-10	0.45000	0.450000	0.434100	0.44250	-1.579%	194,745	-9.605%
2026-04-09	0.44200	0.464500	0.442000	0.44960	-2.261%	139,372	-11.032%
2026-04-08	0.45000	0.484900	0.434000	0.46000	+7.002%	384,402	-13.043%
2026-04-07	0.44000	0.440000	0.427000	0.42990	-1.059%	172,075	-6.955%
2026-04-06	0.42900	0.440000	0.414300	0.43450	+3.403%	148,008	-7.940%
2026-04-02	0.43180	0.454800	0.414501	0.42020	-3.624%	198,217	-4.807%
2026-04-01	0.43120	0.460000	0.419800	0.43600	-2.765%	227,327	-8.257%
2026-03-31	0.44600	0.458800	0.401000	0.44840	+7.247%	362,439	-10.794%
2026-03-30	0.47000	0.470000	0.411300	0.41810	-5.450%	213,324	-4.329%
2026-03-27	0.45000	0.463400	0.431600	0.44220	-1.821%	190,685	-9.543%
2026-03-26	0.47430	0.480000	0.450100	0.45040	-5.378%	138,592	-11.190%
2026-03-25	0.50000	0.510000	0.473900	0.47600	-1.040%	183,565	-15.966%
2026-03-24	0.48400	0.499000	0.474000	0.48100	-6.511%	143,188	-16.840%
2026-03-23	0.47550	0.514500	0.465000	0.51450	+8.316%	177,402	-22.255%
2026-03-20	0.50790	0.509900	0.466800	0.47500	-7.713%	210,072	-15.789%
2026-03-19	0.50080	0.514700	0.482700	0.51470	+0.724%	265,073	-22.285%
2026-03-18	0.54300	0.543500	0.502900	0.51100	-6.066%	309,953	-21.722%
2026-03-17	0.55820	0.573900	0.520100	0.54400	-1.073%	482,064	-26.471%
2026-03-16	0.53700	0.549900	0.525100	0.54990	+3.074%	168,502	-27.260%
2026-03-13	0.53910	0.549900	0.520400	0.53350	-1.386%	171,756	-25.023%
2026-03-12	0.57000	0.570000	0.531600	0.54100	-4.670%	239,556	-26.063%
2026-03-11	0.57000	0.583000	0.550000	0.56750	-0.193%	287,648	-29.515%
2026-03-10	0.59530	0.595900	0.560000	0.56860	-3.052%	179,697	-29.652%
2026-03-09	0.61250	0.612500	0.560000	0.58650	-3.377%	360,413	-31.799%
2026-03-06	0.60900	0.619900	0.590000	0.60700	+1.167%	440,393	-34.102%
2026-03-05	0.58000	0.624300	0.564500	0.60000	+2.863%	655,165	-33.333%
2026-03-04	0.57000	0.583300	0.533000	0.58330	+3.901%	279,190	-31.425%
2026-03-03	0.52000	0.569700	0.520000	0.56140	+3.675%	461,520	-28.750%
2026-03-02	0.53830	0.568000	0.511700	0.54150	-7.150%	616,210	-26.131%
2026-02-27	0.62010	0.620100	0.564000	0.58320	-5.951%	622,463	-31.413%
2026-02-26	0.64530	0.670000	0.585600	0.62010	+6.018%	3,652,343	-35.494%
2026-02-25	0.60740	0.639800	0.532200	0.58490	-2.565%	1,503,202	-31.612%
2026-02-24	0.80000	0.800000	0.564300	0.60030	-11.146%	6,868,074	-33.367%
2026-02-23	0.49750	0.740000	0.482600	0.67560	+26.422%	19,204,163	-40.793%
2026-02-20	0.54280	0.620000	0.451800	0.53440	+24.192%	81,374,983	-25.150%
2026-02-19	0.44420	0.446900	0.421000	0.43030	-2.338%	141,845	-7.042%
2026-02-18	0.47500	0.493399	0.434600	0.44060	-3.778%	387,128	-9.215%
2026-02-17	0.42000	0.502400	0.415000	0.45790	+16.514%	849,528	-12.645%
2026-02-13	0.40500	0.405900	0.390700	0.39300	+1.028%	142,111	+1.781%
2026-02-12	0.41000	0.415000	0.381300	0.38900	-7.248%	277,303	+2.828%
2026-02-11	0.44490	0.455100	0.412000	0.41940	-5.732%	178,990	-4.626%
2026-02-10	0.42000	0.479999	0.415500	0.44490	+7.050%	1,460,658	-10.092%
2026-02-09	0.46000	0.460000	0.410000	0.41560	-3.214%	538,138	-3.754%
2026-02-06	0.40570	0.440900	0.400000	0.42940	+8.599%	547,967	-6.847%
2026-02-05	0.44800	0.449900	0.390200	0.39540	-10.664%	488,764	+1.163%
2026-02-04	0.48800	0.488000	0.422000	0.44260	-5.021%	479,989	-9.625%
2026-02-03	0.51300	0.526400	0.440000	0.46600	-11.826%	678,401	-14.163%
2026-02-02	0.54510	0.546200	0.495000	0.52850	-2.130%	668,705	-24.314%
2026-01-30	0.58000	0.591500	0.532000	0.54000	-5.726%	376,539	-25.926%
2026-01-29	0.61950	0.619500	0.559900	0.57280	-5.307%	694,085	-30.168%
2026-01-28	0.63250	0.659600	0.590100	0.60490	-1.722%	559,454	-33.873%
2026-01-27	0.65000	0.650000	0.600000	0.61550	-4.277%	539,794	-35.012%
2026-01-26	0.56000	0.696000	0.556000	0.64300	+15.440%	1,691,529	-37.792%
2026-01-23	0.58000	0.593900	0.540000	0.55700	-5.353%	663,941	-28.187%
2026-01-22	0.55650	0.589999	0.556500	0.58850	+7.254%	176,522	-32.031%
2026-01-21	0.57190	0.588800	0.521400	0.54870	-3.737%	432,979	-27.100%
2026-01-20	0.59700	0.600000	0.561300	0.57000	-3.472%	210,915	-29.825%
2026-01-16	0.61110	0.611100	0.590500	0.59050	-1.583%	174,808	-32.261%
2026-01-15	0.60000	0.615199	0.599900	0.60000	-0.990%	272,472	-33.333%
2026-01-14	0.62420	0.630000	0.600000	0.60600	-2.384%	238,296	-33.993%
2026-01-13	0.62000	0.624200	0.603900	0.62080	-1.632%	188,998	-35.567%
2026-01-12	0.64665	0.665000	0.600000	0.63110	+0.799%	336,561	-36.619%
2026-01-09	0.69000	0.700000	0.620000	0.62610	-7.886%	458,435	-36.112%
2026-01-08	0.67300	0.700000	0.657000	0.67970	+3.882%	332,451	-41.151%
2026-01-07	0.67900	0.680000	0.650000	0.65430	+1.521%	160,270	-38.866%
2026-01-06	0.67900	0.679000	0.623900	0.64450	-3.619%	238,656	-37.936%
2026-01-05	0.64970	0.675700	0.643500	0.66870	+4.321%	322,373	-40.182%
2026-01-02	0.59000	0.645700	0.590000	0.64100	+15.163%	353,970	-37.598%
2025-12-31	0.58000	0.598500	0.540401	0.55660	-4.034%	616,597	-28.135%
2025-12-30	0.59000	0.620000	0.580000	0.58000	-1.091%	619,994	-31.034%
2025-12-29	0.61110	0.639100	0.570000	0.58640	-9.240%	809,128	-31.787%
2025-12-26	0.70000	0.701500	0.629000	0.64610	-9.000%	314,693	-38.090%
2025-12-24	0.69000	0.710000	0.685000	0.71000	+3.650%	95,568	-43.662%
2025-12-23	0.75100	0.760000	0.670100	0.68500	-10.900%	576,405	-41.606%
2025-12-22	0.78000	0.799900	0.761000	0.76880	-3.671%	243,673	-47.971%
2025-12-19	0.76900	0.800000	0.760200	0.79810	+4.354%	172,865	-49.881%
2025-12-18	0.78070	0.792599	0.751900	0.76480	+1.285%	150,451	-47.699%
2025-12-17	0.81000	0.814800	0.747200	0.75510	-7.327%	363,268	-47.027%
2025-12-16	0.80000	0.840000	0.791100	0.81480	-0.269%	256,208	-50.908%
2025-12-15	0.84000	0.841900	0.760601	0.81700	-3.188%	361,568	-51.040%
2025-12-12	0.85010	0.873100	0.821400	0.84390	-1.414%	412,329	-52.601%
2025-12-11	0.90460	0.904600	0.852000	0.85600	-5.257%	152,244	-53.271%
2025-12-10	0.90930	0.930000	0.870400	0.90350	-0.638%	248,843	-55.728%
2025-12-09	0.86900	0.929100	0.858000	0.90930	+6.214%	341,441	-56.010%
2025-12-08	0.87160	0.879900	0.847000	0.85610	-2.439%	142,947	-53.276%
2025-12-05	0.92000	0.920000	0.870000	0.87750	-3.962%	373,976	-54.416%
2025-12-04	0.92990	0.944800	0.890000	0.91370	+2.089%	565,259	-56.222%
2025-12-03	0.82970	0.931450	0.820000	0.89500	+9.080%	839,332	-55.307%
2025-12-02	0.87100	0.891929	0.820000	0.82050	-5.700%	229,969	-51.249%
2025-12-01	0.89000	0.980000	0.856400	0.87010	-2.016%	937,605	-54.028%
2025-11-28	0.80000	0.893700	0.800000	0.88800	+15.325%	501,794	-54.955%
2025-11-26	0.74000	0.794000	0.740000	0.77000	+7.843%	398,958	-48.052%
2025-11-25	0.64150	0.716500	0.641500	0.71400	+11.737%	365,222	-43.978%
2025-11-24	0.63400	0.661501	0.634000	0.63900	-0.746%	288,917	-37.402%
2025-11-21	0.65000	0.680399	0.581000	0.64380	-3.925%	891,428	-37.869%
2025-11-20	0.69340	0.761800	0.670100	0.67010	-0.726%	601,025	-40.307%
2025-11-19	0.77150	0.784399	0.662100	0.67500	-11.184%	857,089	-40.741%
2025-11-18	0.80000	0.805300	0.760000	0.76000	-6.369%	421,029	-47.368%
2025-11-17	0.83000	0.859900	0.801100	0.81170	-2.193%	184,357	-50.721%
2025-11-14	0.85500	0.859900	0.802600	0.82990	-5.198%	389,817	-51.801%
2025-11-13	0.88810	0.900000	0.819900	0.87540	-1.419%	324,088	-54.307%
2025-11-12	0.91150	0.926100	0.875500	0.88800	-2.578%	153,904	-54.955%
2025-11-11	0.87000	0.917499	0.850000	0.91150	+4.410%	181,716	-56.116%
2025-11-10	0.87270	0.917999	0.860000	0.87300	+1.891%	246,669	-54.181%
2025-11-07	0.85000	0.861600	0.809500	0.85680	+0.764%	374,366	-53.315%
2025-11-06	0.95000	0.950600	0.850000	0.85030	-6.163%	318,769	-52.958%
2025-11-05	0.88650	0.950000	0.886500	0.90615	+7.186%	254,061	-55.857%
2025-11-04	0.95480	0.960000	0.833500	0.84540	-12.157%	978,843	-52.685%
2025-11-03	1.01000	1.020000	0.951100	0.96240	-2.964%	227,582	-58.437%
2025-10-31	0.97180	1.017100	0.940200	0.99180	+2.058%	804,490	-59.669%
2025-10-30	1.00000	1.020000	0.970000	0.97180	-3.303%	388,243	-58.839%
2025-10-29	1.04000	1.045000	1.000000	1.00500	-3.828%	313,712	-60.199%
2025-10-28	1.05000	1.087300	1.040000	1.04500	-2.336%	273,411	-61.722%
2025-10-27	1.09000	1.140000	1.050000	1.07000	-1.835%	442,949	-62.617%
2025-10-24	1.05000	1.120000	1.030000	1.09000	+5.825%	413,985	-63.303%
2025-10-23	1.03000	1.050000	1.017400	1.03000	+0.980%	176,564	-61.165%
2025-10-22	1.05000	1.050000	0.999800	1.02000	-3.774%	454,924	-60.784%
2025-10-21	1.05000	1.080000	1.030000	1.06000	0.000%	435,887	-62.264%
2025-10-20	1.05000	1.080000	1.040000	1.06000	+0.952%	322,108	-62.264%
2025-10-17	1.08000	1.080100	1.020000	1.05000	-2.778%	545,262	-61.905%
2025-10-16	1.13000	1.160000	1.080000	1.08000	-5.263%	482,224	-62.963%
2025-10-15	1.16000	1.180000	1.110000	1.14000	0.000%	380,156	-64.912%
2025-10-14	1.08000	1.170000	1.060000	1.14000	+2.703%	508,082	-64.912%
2025-10-13	1.10000	1.140000	1.090000	1.11000	+4.717%	546,690	-63.964%
2025-10-10	1.15000	1.170000	1.060000	1.06000	-8.621%	1,228,978	-62.264%
2025-10-09	1.18000	1.198000	1.140000	1.16000	-0.855%	340,826	-65.517%
2025-10-08	1.20000	1.210000	1.150000	1.17000	0.000%	433,382	-65.812%
2025-10-07	1.23000	1.230000	1.150000	1.17000	-2.500%	597,901	-65.812%
2025-10-06	1.20000	1.210000	1.160000	1.20000	+1.695%	592,442	-66.667%
2025-10-03	1.19000	1.225000	1.160000	1.18000	0.000%	705,982	-66.102%
2025-10-02	1.13000	1.180000	1.130000	1.18000	+4.425%	389,887	-66.102%
2025-10-01	1.12000	1.140000	1.100000	1.13000	+2.727%	388,092	-64.602%
2025-09-30	1.13000	1.135000	1.100000	1.10000	-2.655%	391,705	-63.636%
2025-09-29	1.11000	1.165000	1.110000	1.13000	+0.893%	538,355	-64.602%
2025-09-26	1.13000	1.143200	1.109900	1.12000	-0.885%	379,456	-64.286%
2025-09-25	1.14000	1.160000	1.100000	1.13000	-3.419%	494,463	-64.602%
2025-09-24	1.30000	1.300000	1.160000	1.17000	-9.302%	1,283,204	-65.812%
2025-09-23	1.23000	1.380000	1.220000	1.29000	+6.612%	3,875,194	-68.992%
2025-09-22	1.24000	1.240000	1.180100	1.21000	+0.833%	707,616	-66.942%
2025-09-19	1.15000	1.220000	1.140000	1.20000	+2.564%	1,094,773	-66.667%
2025-09-18	1.16000	1.180000	1.150000	1.17000	+3.540%	398,030	-65.812%
2025-09-17	1.15000	1.190000	1.100000	1.13000	-1.739%	300,890	-64.602%
2025-09-16	1.15000	1.160000	1.110000	1.15000	0.000%	338,165	-65.217%
2025-09-15	1.16000	1.179800	1.130000	1.15000	0.000%	336,026	-65.217%
2025-09-12	1.19000	1.190000	1.130000	1.15000	+0.877%	408,340	-65.217%
2025-09-11	1.13000	1.189500	1.120000	1.14000	+2.703%	540,260	-64.912%
2025-09-10	1.11000	1.120000	1.095000	1.11000	+0.909%	366,484	-63.964%
2025-09-09	1.09000	1.110000	1.070000	1.10000	+0.091%	259,430	-63.636%
2025-09-08	1.09000	1.100000	1.070000	1.09900	+0.826%	191,404	-63.603%
2025-09-05	1.08000	1.110000	1.040000	1.09000	+2.830%	226,527	-63.303%
2025-09-04	1.09000	1.090000	1.039000	1.06000	-2.752%	456,559	-62.264%
2025-09-03	1.11000	1.110000	1.070000	1.09000	-0.909%	265,855	-63.303%
2025-09-02	1.10000	1.110000	1.050000	1.10000	-0.901%	460,616	-63.636%
2025-08-29	1.18000	1.208100	1.080000	1.11000	-5.932%	1,057,637	-63.964%
2025-08-28	1.20000	1.219900	1.160000	1.18000	-0.840%	424,387	-66.102%
2025-08-27	1.22000	1.300000	1.140000	1.19000	-1.653%	1,682,509	-66.387%
2025-08-26	1.17000	1.240000	1.110000	1.21000	+2.542%	924,788	-66.942%
2025-08-25	1.13000	1.230000	1.080000	1.18000	+7.273%	958,418	-66.102%
2025-08-22	1.03000	1.100000	1.020000	1.10000	+7.843%	325,341	-63.636%
2025-08-21	1.08000	1.080000	1.015000	1.02000	-5.556%	439,877	-60.784%
2025-08-20	1.13000	1.137300	1.050000	1.08000	-3.571%	469,483	-62.963%
2025-08-19	1.14000	1.156600	1.110000	1.12000	-1.754%	275,487	-64.286%
2025-08-18	1.15000	1.169400	1.125000	1.14000	-0.870%	287,537	-64.912%
2025-08-15	1.20000	1.200000	1.140000	1.15000	-2.542%	353,988	-65.217%
2025-08-14	1.19000	1.210000	1.160000	1.18000	-2.479%	317,251	-66.102%
2025-08-13	1.14000	1.240000	1.110000	1.21000	+6.608%	1,056,095	-66.942%
2025-08-12	1.14000	1.150000	1.110000	1.13500	-0.439%	230,816	-64.758%
2025-08-11	1.19000	1.198500	1.120000	1.14000	-2.564%	255,479	-64.912%
2025-08-08	1.18000	1.210000	1.130000	1.17000	+1.739%	341,177	-65.812%
2025-08-07	1.14000	1.167200	1.120500	1.15000	+2.679%	211,459	-65.217%
2025-08-06	1.14000	1.150000	1.110000	1.12000	-1.754%	176,040	-64.286%
2025-08-05	1.18000	1.180000	1.120000	1.14000	-1.724%	233,685	-64.912%
2025-08-04	1.13000	1.230000	1.110000	1.16000	+4.505%	734,978	-65.517%
2025-08-01	1.12000	1.150000	1.080000	1.11000	-4.310%	367,914	-63.964%
2025-07-31	1.16000	1.220000	1.130000	1.16000	+0.870%	312,447	-65.517%
2025-07-30	1.22000	1.255000	1.140000	1.15000	-4.959%	388,646	-65.217%
2025-07-29	1.28000	1.300000	1.180000	1.21000	-6.202%	488,450	-66.942%
2025-07-28	1.33000	1.360000	1.280100	1.29000	-2.273%	474,129	-68.992%
2025-07-25	1.38000	1.387900	1.300000	1.32000	-3.650%	472,414	-69.697%
2025-07-24	1.47000	1.479300	1.360000	1.37000	-3.521%	515,769	-70.803%
2025-07-23	1.38000	1.436800	1.360100	1.42000	+3.650%	606,574	-71.831%
2025-07-22	1.32000	1.380000	1.265000	1.37000	+4.580%	416,087	-70.803%
2025-07-21	1.42000	1.490000	1.310000	1.31000	-7.092%	1,254,316	-69.466%
2025-07-18	1.44700	1.500000	1.360000	1.41000	0.000%	1,639,009	-71.631%
2025-07-17	1.22000	1.430000	1.210000	1.41000	+15.574%	2,390,047	-71.631%
2025-07-16	1.20000	1.220000	1.171100	1.22000	+0.826%	305,023	-67.213%
2025-07-15	1.21000	1.230000	1.190000	1.21000	+0.833%	226,175	-66.942%
2025-07-14	1.21000	1.249800	1.170000	1.20000	-1.639%	554,822	-66.667%
2025-07-11	1.19000	1.250000	1.180000	1.22000	+2.521%	776,834	-67.213%
2025-07-10	1.18000	1.200000	1.140000	1.19000	0.000%	348,373	-66.387%
2025-07-09	1.17000	1.210000	1.160000	1.19000	+0.847%	287,264	-66.387%
2025-07-08	1.21000	1.230000	1.140000	1.18000	-4.839%	1,135,215	-66.102%
2025-07-07	1.20000	1.240000	1.140000	1.24000	+4.202%	1,486,690	-67.742%
2025-07-03	1.19000	1.200000	1.160000	1.19000	+0.847%	302,801	-66.387%
2025-07-02	1.13000	1.190000	1.130000	1.18000	+5.357%	593,575	-66.102%
2025-07-01	1.15000	1.160000	1.110000	1.12000	-2.609%	225,705	-64.286%
2025-06-30	1.15000	1.200000	1.149000	1.15000	0.000%	444,812	-65.217%
2025-06-27	1.18000	1.220000	1.132000	1.15000	0.000%	469,851	-65.217%
2025-06-26	1.18000	1.189000	1.120000	1.15000	-1.709%	299,336	-65.217%
2025-06-25	1.22000	1.240000	1.160000	1.17000	-1.681%	327,093	-65.812%
2025-06-24	1.16000	1.190000	1.151000	1.19000	+5.310%	234,244	-66.387%
2025-06-23	1.15000	1.200000	1.120000	1.13000	-2.586%	363,825	-64.602%
2025-06-20	1.18000	1.200000	1.160000	1.16000	-3.333%	180,480	-65.517%
2025-06-18	1.12000	1.200000	1.120000	1.20000	+8.098%	693,175	-66.667%
2025-06-17	1.08000	1.130000	1.060000	1.11010	+2.313%	171,040	-63.967%
2025-06-16	1.05000	1.090000	1.040000	1.08500	+3.828%	226,386	-63.134%
2025-06-13	1.08000	1.090000	1.040000	1.04500	-4.566%	304,862	-61.722%
2025-06-12	1.14000	1.140000	1.090000	1.09500	-4.367%	236,975	-63.470%
2025-06-11	1.17000	1.170000	1.120000	1.14500	-2.137%	159,760	-65.066%
2025-06-10	1.16000	1.170000	1.139100	1.17000	-0.847%	225,259	-65.812%
2025-06-09	1.19000	1.190000	1.148200	1.18000	+0.855%	378,409	-66.102%
2025-06-06	1.17000	1.195000	1.150000	1.17000	+1.739%	223,262	-65.812%
2025-06-05	1.18000	1.180000	1.130000	1.15000	-1.709%	190,794	-65.217%
2025-06-04	1.17000	1.195000	1.120000	1.17000	+0.862%	369,508	-65.812%
2025-06-03	1.12000	1.180000	1.090000	1.16000	+6.422%	453,593	-65.517%
2025-06-02	1.17000	1.194500	1.075000	1.09000	-5.217%	301,684	-63.303%
2025-05-30	1.20000	1.210000	1.150000	1.15000	-4.959%	314,506	-65.217%
2025-05-29	1.29000	1.330000	1.170000	1.21000	-3.968%	477,133	-66.942%
2025-05-28	1.21000	1.320000	1.190000	1.26000	+6.780%	1,151,964	-68.254%
2025-05-27	1.13500	1.211188	1.111000	1.18000	+3.509%	732,259	-66.102%
2025-05-23	1.13000	1.170000	1.125000	1.14000	-3.390%	170,821	-64.912%
2025-05-22	1.14000	1.190000	1.120000	1.18000	+2.609%	216,460	-66.102%
2025-05-21	1.14000	1.220000	1.130000	1.15000	+0.877%	589,225	-65.217%
2025-05-20	1.09000	1.160000	1.080100	1.14000	+2.703%	362,587	-64.912%
2025-05-19	1.11000	1.120000	1.070000	1.11000	-0.893%	176,055	-63.964%
2025-05-16	1.07000	1.120000	1.060000	1.12000	+5.660%	180,764	-64.286%
2025-05-15	1.07000	1.079700	1.040000	1.06000	-1.852%	143,968	-62.264%
2025-05-14	1.10000	1.150000	1.060000	1.08000	-1.818%	688,133	-62.963%
2025-05-13	1.11000	1.120000	1.090000	1.10000	0.000%	292,409	-63.636%
2025-05-12	1.18000	1.180000	1.080000	1.10000	+2.804%	564,080	-63.636%
2025-05-09	1.02000	1.090000	1.000000	1.07000	+2.885%	319,682	-62.617%
2025-05-08	1.02000	1.050000	1.010000	1.04000	+2.970%	151,761	-61.538%
2025-05-07	1.04000	1.050000	0.990000	1.01000	-2.885%	197,530	-60.396%
2025-05-06	1.04000	1.065000	1.019800	1.04000	+2.970%	144,937	-61.538%
2025-05-05	1.03000	1.030000	1.000000	1.01000	-0.980%	105,514	-60.396%
2025-05-02	1.08000	1.080000	0.991100	1.02000	-3.318%	371,697	-60.784%
2025-05-01	1.07000	1.090000	1.040000	1.05500	-0.472%	161,198	-62.085%
2025-04-30	1.08000	1.080000	1.000000	1.06000	-1.395%	113,765	-62.264%
2025-04-29	1.05000	1.089900	1.050000	1.07500	+0.467%	99,232	-62.791%
2025-04-28	1.17000	1.170000	1.030000	1.07000	-6.957%	469,699	-62.617%
2025-04-25	1.11000	1.160000	1.075000	1.15000	+6.977%	503,344	-65.217%
2025-04-24	1.01000	1.090000	1.010000	1.07500	+5.392%	391,196	-62.791%
2025-04-23	1.03000	1.050000	0.990600	1.02000	+0.990%	160,797	-60.784%
2025-04-22	0.97100	1.020000	0.971000	1.01000	+4.016%	174,515	-60.396%
2025-04-21	1.00000	1.000000	0.933300	0.97100	-3.861%	139,292	-58.805%
2025-04-17	0.98000	1.030000	0.980000	1.01000	+2.020%	79,029	-60.396%
2025-04-16	1.05000	1.050000	0.958000	0.99000	-5.480%	166,664	-59.596%
2025-04-15	0.94190	1.070000	0.941900	1.04740	+11.532%	374,305	-61.810%
2025-04-14	0.96000	0.960000	0.901000	0.93910	+4.344%	225,661	-57.406%
2025-04-11	0.91000	0.949999	0.870500	0.90000	0.000%	210,958	-55.556%
2025-04-10	0.93590	0.935900	0.851700	0.90000	-2.185%	78,032	-55.556%
2025-04-09	0.84000	0.987700	0.780000	0.92010	+9.536%	535,936	-56.526%
2025-04-08	0.92200	0.923300	0.840000	0.84000	-1.130%	305,131	-52.381%
2025-04-07	0.83000	0.893700	0.760000	0.84960	-5.976%	304,192	-52.919%
2025-04-04	0.89000	0.920000	0.820200	0.90360	-1.804%	397,900	-55.733%
2025-04-03	0.96000	0.981600	0.910000	0.92020	-10.660%	482,231	-56.531%
2025-04-02	0.96000	1.030000	0.960000	1.03000	+4.051%	98,997	-61.165%
2025-04-01	0.98000	1.010000	0.953000	0.98990	-0.182%	380,355	-59.592%
2025-03-31	1.03000	1.030000	0.950000	0.99170	-3.718%	599,216	-59.665%
2025-03-28	1.05000	1.050000	1.000000	1.03000	-3.738%	500,932	-61.165%
2025-03-27	1.07000	1.100000	1.050000	1.07000	-0.926%	185,529	-62.617%
2025-03-26	1.18000	1.180000	1.055000	1.08000	-9.244%	378,464	-62.963%
2025-03-25	1.18000	1.250000	1.124200	1.19000	+0.847%	810,297	-66.387%
2025-03-24	1.15000	1.180000	1.111700	1.18000	+4.425%	327,346	-66.102%
2025-03-21	1.11000	1.140000	1.080000	1.13000	0.000%	151,889	-64.602%
2025-03-20	1.11000	1.170000	1.085000	1.13000	+1.802%	305,099	-64.602%
2025-03-19	1.08000	1.130000	1.080000	1.11000	+3.738%	94,966	-63.964%
2025-03-18	1.12000	1.120000	1.070000	1.07000	-4.889%	117,927	-62.617%
2025-03-17	1.07000	1.140000	1.060000	1.12500	+6.132%	381,223	-64.444%
2025-03-14	1.04000	1.089000	1.026200	1.06000	+6.468%	339,665	-62.264%
2025-03-13	1.03000	1.060000	0.971500	0.99560	-4.269%	357,690	-59.823%
2025-03-12	1.07000	1.079600	1.020000	1.04000	+0.971%	286,627	-61.538%
2025-03-11	1.03000	1.040000	1.000000	1.03000	+2.488%	242,169	-61.165%
2025-03-10	1.09000	1.090000	0.980100	1.00500	-10.268%	693,515	-60.199%
2025-03-07	1.08000	1.120000	1.060000	1.12000	+3.704%	337,374	-64.286%
2025-03-06	1.10000	1.140000	1.070000	1.08000	-4.425%	217,717	-62.963%
2025-03-05	1.08000	1.140000	1.040000	1.13000	+5.607%	292,921	-64.602%
2025-03-04	1.00000	1.120000	1.000000	1.07000	+2.392%	631,810	-62.617%
2025-03-03	1.17000	1.190000	1.031700	1.04500	-9.130%	771,452	-61.722%
2025-02-28	1.13500	1.170000	1.120000	1.15000	0.000%	457,612	-65.217%
2025-02-27	1.24000	1.240000	1.150000	1.15000	-4.959%	514,072	-65.217%
2025-02-26	1.18000	1.250000	1.180000	1.21000	+4.310%	600,862	-66.942%
2025-02-25	1.20000	1.220000	1.130000	1.16000	-4.132%	882,843	-65.517%
2025-02-24	1.26000	1.270000	1.160000	1.21000	-3.200%	1,231,994	-66.942%
2025-02-21	1.32000	1.368500	1.250000	1.25000	-3.846%	964,929	-68.000%
2025-02-20	1.37000	1.390000	1.280000	1.30000	-5.109%	1,212,439	-69.231%
2025-02-19	1.42000	1.437900	1.360000	1.37000	-4.861%	1,251,492	-70.803%
2025-02-18	1.56000	1.566500	1.410000	1.44000	-7.692%	1,539,756	-72.222%
2025-02-14	1.64000	1.640000	1.521400	1.56000	-3.704%	895,566	-74.359%
2025-02-13	1.62000	1.640000	1.560000	1.62000	+1.250%	800,588	-75.309%
2025-02-12	1.53000	1.620000	1.510000	1.60000	+0.629%	792,491	-75.000%
2025-02-11	1.70000	1.700000	1.530000	1.59000	-7.018%	1,504,527	-74.843%
2025-02-10	1.54000	1.730000	1.530000	1.71000	+14.000%	2,923,751	-76.608%
2025-02-07	1.59000	1.619900	1.470000	1.50000	-3.846%	1,299,404	-73.333%
2025-02-06	1.61000	1.640000	1.530100	1.56000	-0.637%	931,659	-74.359%
2025-02-05	1.52000	1.590000	1.500000	1.57000	+5.369%	1,443,324	-74.522%
2025-02-04	1.47000	1.520000	1.470000	1.49000	+2.759%	1,016,895	-73.154%
2025-02-03	1.45000	1.520000	1.420000	1.45000	-7.643%	1,099,590	-72.414%
2025-01-31	1.56000	1.665700	1.540000	1.57000	+3.289%	1,070,711	-74.522%
2025-01-30	1.50000	1.595000	1.500000	1.52000	+2.013%	818,072	-73.684%
2025-01-29	1.62000	1.620000	1.490000	1.49000	-6.875%	845,993	-73.154%
2025-01-28	1.65000	1.660000	1.560000	1.60000	-1.235%	1,292,965	-75.000%
2025-01-27	1.70000	1.790000	1.570000	1.62000	-11.957%	1,592,090	-75.309%
2025-01-24	1.88000	1.940000	1.840000	1.84000	-2.128%	1,468,876	-78.261%
2025-01-23	2.10000	2.100000	1.850000	1.88000	-7.843%	2,446,905	-78.723%
2025-01-22	1.91000	2.199300	1.900000	2.04000	+7.937%	4,176,113	-80.392%
2025-01-21	1.96000	1.980000	1.730000	1.89000	-6.436%	3,442,042	-78.836%
2025-01-17	1.92000	2.120000	1.820000	2.02000	+5.208%	2,855,759	-80.198%
2025-01-16	1.97000	2.029900	1.850000	1.92000	+0.524%	2,619,587	-79.167%
2025-01-15	2.08000	2.080000	1.840000	1.91000	-4.975%	4,289,909	-79.058%
2025-01-14	2.07000	2.570000	1.870000	2.01000	+13.559%	9,146,606	-80.100%
2025-01-13	2.27000	2.349900	1.670000	1.77000	-23.043%	4,179,111	-77.401%
2025-01-10	2.03000	2.520000	1.980000	2.30000	+7.981%	3,357,356	-82.609%
2025-01-08	2.65000	2.800000	2.030000	2.13000	-26.298%	4,344,935	-81.221%

.dark-mode .JK55Hg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JK55Hg{ color: #333333; background-color: white; border: 2px solid #333333; }GFAIGuardforce AI Co., Limitedstock NASDAQ

GFAI
Guardforce AI Co., Limited
stock NASDAQ