Guardforce AI Co., Ltd. (GFAI)
0.412
+0.01
(+3.70%)
USD |
NASDAQ |
Aug 25, 16:00
0.427
+0.02
(+3.64%)
After-Hours: 19:59
Guardforce AI Price : 0.412 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 0.3933 | 0.4377 | 0.3898 | 0.412 | 486042.0 |
| Aug 24, 2026 | 0.3684 | 0.47 | 0.35 | 0.3973 | 2.052M |
| Aug 21, 2026 | 0.35 | 0.3798 | 0.35 | 0.3654 | 117862.0 |
| Aug 20, 2026 | 0.3539 | 0.359 | 0.345 | 0.3453 | 65513.00 |
| Aug 19, 2026 | 0.34 | 0.3598 | 0.34 | 0.3453 | 78147.00 |
| Aug 18, 2026 | 0.3468 | 0.3600 | 0.34 | 0.3444 | 85580.00 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.3484 | 0.3484 | 49034.00 |
| Aug 14, 2026 | 0.344 | 0.36 | 0.34 | 0.3506 | 66675.00 |
| Aug 13, 2026 | 0.3474 | 0.359 | 0.3474 | 0.349 | 99889.00 |
| Aug 12, 2026 | 0.36 | 0.36 | 0.3414 | 0.3469 | 283041.0 |
| Aug 11, 2026 | 0.359 | 0.36 | 0.3452 | 0.3569 | 743992.0 |
| Aug 10, 2026 | 0.3529 | 0.36 | 0.3461 | 0.3466 | 86480.00 |
| Aug 07, 2026 | 0.3296 | 0.36 | 0.3201 | 0.3519 | 169943.0 |
| Aug 06, 2026 | 0.3302 | 0.344 | 0.32 | 0.3235 | 85250.00 |
| Aug 05, 2026 | 0.3401 | 0.358 | 0.32 | 0.3353 | 103897.0 |
| Aug 04, 2026 | 0.3189 | 0.3599 | 0.3189 | 0.348 | 282935.0 |
| Aug 03, 2026 | 0.311 | 0.32 | 0.3076 | 0.3176 | 94749.00 |
| Jul 31, 2026 | 0.3198 | 0.3199 | 0.3058 | 0.3101 | 233486.0 |
| Jul 30, 2026 | 0.315 | 0.3238 | 0.3056 | 0.3101 | 203011.0 |
| Jul 29, 2026 | 0.309 | 0.3293 | 0.3051 | 0.3166 | 122767.0 |
| Jul 28, 2026 | 0.328 | 0.3341 | 0.311 | 0.3178 | 222062.0 |
| Jul 27, 2026 | 0.351 | 0.369 | 0.3185 | 0.3249 | 491763.0 |
| Jul 24, 2026 | 0.3679 | 0.3773 | 0.3427 | 0.35 | 210106.0 |
| Jul 23, 2026 | 0.38 | 0.382 | 0.365 | 0.372 | 96167.00 |
| Jul 22, 2026 | 0.391 | 0.41 | 0.3802 | 0.3852 | 162888.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Pitney Bowes, Inc. | 17.08 |
| Summit Networks, Inc. | 0.131 |
| Singapore Technologies Engineering Ltd. | 8.60 |
| Asure Software, Inc. | 8.62 |
| Mercury Systems, Inc. | 87.74 |
Price Related Metrics
| PS Ratio | 0.221 |
| Earnings Yield | -87.38% |
| Market Cap | 7.337M |