Guardforce AI Co Ltd (GFAI)
1.30
+0.20
(+18.18%)
USD |
NASDAQ |
Nov 22, 16:00
1.30
0.00 (0.00%)
After-Hours: 20:00
Guardforce AI Price: 1.30 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 1.10 | 1.32 | 1.10 | 1.30 | 1.272M |
| Nov 21, 2024 | 1.09 | 1.136 | 1.03 | 1.10 | 325816.0 |
| Nov 20, 2024 | 1.11 | 1.115 | 1.06 | 1.09 | 196208.0 |
| Nov 19, 2024 | 1.04 | 1.13 | 1.02 | 1.10 | 494099.0 |
| Nov 18, 2024 | 1.10 | 1.10 | 1.025 | 1.05 | 83240.00 |
| Nov 15, 2024 | 1.08 | 1.095 | 1.05 | 1.06 | 79886.00 |
| Nov 14, 2024 | 1.13 | 1.14 | 1.09 | 1.10 | 156968.0 |
| Nov 13, 2024 | 1.14 | 1.14 | 1.10 | 1.13 | 143427.0 |
| Nov 12, 2024 | 1.11 | 1.14 | 1.09 | 1.11 | 177362.0 |
| Nov 11, 2024 | 1.15 | 1.16 | 1.08 | 1.14 | 383949.0 |
| Nov 08, 2024 | 1.10 | 1.14 | 1.08 | 1.13 | 190930.0 |
| Nov 07, 2024 | 1.02 | 1.15 | 1.02 | 1.10 | 310635.0 |
| Nov 06, 2024 | 1.09 | 1.09 | 1.00 | 1.01 | 172960.0 |
| Nov 05, 2024 | 1.03 | 1.08 | 1.03 | 1.07 | 90077.00 |
| Nov 04, 2024 | 1.05 | 1.05 | 1.01 | 1.05 | 125908.0 |
| Nov 01, 2024 | 1.06 | 1.07 | 1.01 | 1.02 | 236739.0 |
| Oct 31, 2024 | 1.13 | 1.13 | 1.03 | 1.05 | 273184.0 |
| Oct 30, 2024 | 1.11 | 1.125 | 1.10 | 1.11 | 126891.0 |
| Oct 29, 2024 | 1.12 | 1.14 | 1.11 | 1.13 | 104760.0 |
| Oct 28, 2024 | 1.12 | 1.15 | 1.11 | 1.12 | 245953.0 |
| Oct 25, 2024 | 1.14 | 1.17 | 1.11 | 1.11 | 317543.0 |
| Oct 24, 2024 | 1.16 | 1.17 | 1.13 | 1.14 | 94118.00 |
| Oct 23, 2024 | 1.15 | 1.19 | 1.14 | 1.16 | 102689.0 |
| Oct 22, 2024 | 1.20 | 1.23 | 1.16 | 1.17 | 216482.0 |
| Oct 21, 2024 | 1.23 | 1.26 | 1.194 | 1.21 | 309182.0 |
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
1.01
Minimum
Nov 06 2024
158.40
Maximum
Sep 29 2021
16.38
Average
5.928
Median
Price Benchmarks
| JE Cleantech Holdings Ltd | 1.138 |
| Caravelle International Group | 1.25 |
| ESGL Holdings Ltd | 1.750 |
| Multi Ways Holdings Ltd | 0.2511 |
| Primech Holdings Ltd | 0.76 |
Price Related Metrics
| PS Ratio | 0.3595 |
| Price to Book Value | 0.6512 |
| Earnings Yield | -137.1% |
| Market Cap | 15.43M |