Guardforce AI (GFAI) Price: 0.1949

Guardforce AI Co., Ltd. (GFAI)

0.1949 0.00 (0.00%) USD | NASDAQ | Oct 27, 16:00

0.1935 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	0.189	0.1966	0.189	0.1949	38531.00
Oct 26, 2026	0.1879	0.1982	0.1811	0.192	89144.00
Oct 23, 2026	0.1852	0.195	0.185	0.1937	268543.0
Oct 22, 2026	0.185	0.1999	0.1811	0.1863	351144.0
Oct 21, 2026	0.212	0.2198	0.1866	0.196	622474.0
Oct 20, 2026	0.2057	0.2375	0.2057	0.2211	2.738M
Oct 19, 2026	0.193	0.214	0.1911	0.2057	116729.0
Oct 16, 2026	0.214	0.215	0.1954	0.199	83860.00
Oct 15, 2026	0.2128	0.2143	0.19	0.2046	652105.0
Oct 14, 2026	0.227	0.2336	0.2142	0.2142	232004.0
Oct 13, 2026	0.239	0.25	0.2351	0.2351	195425.0
Oct 12, 2026	0.255	0.262	0.2339	0.2398	114268.0
Oct 09, 2026	0.256	0.2646	0.2551	0.2605	88668.00
Oct 08, 2026	0.25	0.27	0.25	0.256	166722.0
Oct 07, 2026	0.2501	0.2608	0.2501	0.2554	139930.0
Oct 06, 2026	0.286	0.2995	0.25	0.2502	422265.0
Oct 05, 2026	0.31	0.317	0.28	0.294	268352.0
Oct 02, 2026	0.3105	0.32	0.307	0.3079	58835.00
Oct 01, 2026	0.32	0.3296	0.31	0.31	81211.00
Sep 30, 2026	0.33	0.33	0.32	0.32	65093.00
Sep 29, 2026	0.339	0.34	0.32	0.32	87246.00
Sep 28, 2026	0.33	0.344	0.32	0.323	72259.00
Sep 25, 2026	0.3412	0.3441	0.323	0.3302	82257.00
Sep 24, 2026	0.36	0.36	0.3205	0.322	228218.0
Sep 23, 2026	0.3285	0.3444	0.32	0.3365	190793.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks