Guardforce AI Co Ltd (GFAI)
2.88
-0.15
(-4.95%)
USD |
NASDAQ |
May 16, 16:00
2.92
+0.04
(+1.39%)
After-Hours: 20:00
Guardforce AI Price: 2.88 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 3.03 | 3.03 | 2.86 | 2.88 | 145599.0 |
May 15, 2024 | 3.32 | 3.354 | 2.93 | 3.03 | 563993.0 |
May 14, 2024 | 3.13 | 3.25 | 3.05 | 3.07 | 93586.00 |
May 13, 2024 | 3.03 | 3.19 | 3.03 | 3.10 | 81361.00 |
May 10, 2024 | 3.14 | 3.18 | 3.01 | 3.02 | 88904.00 |
May 09, 2024 | 3.20 | 3.229 | 3.08 | 3.13 | 33442.00 |
May 08, 2024 | 3.18 | 3.21 | 3.10 | 3.13 | 62811.00 |
May 07, 2024 | 3.30 | 3.301 | 3.07 | 3.17 | 94040.00 |
May 06, 2024 | 3.12 | 3.405 | 3.041 | 3.30 | 208568.0 |
May 03, 2024 | 3.14 | 3.190 | 3.02 | 3.07 | 83715.00 |
May 02, 2024 | 3.09 | 3.12 | 2.851 | 3.12 | 133159.0 |
May 01, 2024 | 2.92 | 3.018 | 2.90 | 2.98 | 85009.00 |
Apr 30, 2024 | 2.96 | 3.033 | 2.85 | 2.87 | 84182.00 |
Apr 29, 2024 | 3.11 | 3.279 | 2.98 | 3.00 | 181251.0 |
Apr 26, 2024 | 2.92 | 3.06 | 2.91 | 3.02 | 169679.0 |
Apr 25, 2024 | 2.75 | 2.92 | 2.75 | 2.84 | 67726.00 |
Apr 24, 2024 | 2.85 | 2.960 | 2.78 | 2.84 | 86796.00 |
Apr 23, 2024 | 2.77 | 2.90 | 2.75 | 2.79 | 98647.00 |
Apr 22, 2024 | 2.76 | 2.82 | 2.61 | 2.73 | 175478.0 |
Apr 19, 2024 | 2.69 | 2.90 | 2.69 | 2.82 | 150431.0 |
Apr 18, 2024 | 2.87 | 2.920 | 2.72 | 2.72 | 102233.0 |
Apr 17, 2024 | 3.12 | 3.12 | 2.84 | 2.87 | 182453.0 |
Apr 16, 2024 | 2.89 | 3.06 | 2.79 | 3.00 | 281326.0 |
Apr 15, 2024 | 3.24 | 3.279 | 2.67 | 2.69 | 486019.0 |
Apr 12, 2024 | 3.42 | 3.42 | 3.203 | 3.24 | 225321.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.12
Minimum
Jan 17 2024
306.00
Maximum
Mar 24 2021
80.52
Average
12.18
Median
Price Benchmarks
Grindrod Shipping Holdings Ltd | 13.73 |
JE Cleantech Holdings Ltd | 0.74 |
Caravelle International Group | 1.02 |
ESGL Holdings Ltd | 0.6790 |
Multi Ways Holdings Ltd | 0.3054 |
Price Related Metrics
PS Ratio | 0.5215 |
Price to Book Value | 1.134 |
Earnings Yield | -204.6% |
Market Cap | 28.31M |