Guardforce AI (GFAI) Price: 0.253

Guardforce AI Co., Ltd. (GFAI)

0.253 0.00 (0.00%) USD | NASDAQ | Oct 07, 11:56

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	0.345	0.346	0.3285	0.3397	80889.00
Sep 21, 2026	0.337	0.3412	0.321	0.3221	117076.0
Sep 18, 2026	0.32	0.34	0.32	0.3206	84590.00
Sep 17, 2026	0.323	0.3414	0.32	0.3237	100850.0
Sep 16, 2026	0.338	0.3561	0.3201	0.3225	120705.0
Sep 15, 2026	0.3475	0.368	0.3408	0.3471	39696.00
Sep 14, 2026	0.3556	0.3629	0.34	0.3407	135613.0
Sep 11, 2026	0.37	0.37	0.3601	0.3605	43273.00
Sep 10, 2026	0.35	0.3780	0.35	0.3608	36302.00
Sep 09, 2026	0.37	0.382	0.3651	0.3651	74512.00
Sep 08, 2026	0.3876	0.3894	0.37	0.3717	132558.0
Sep 04, 2026	0.381	0.40	0.381	0.3852	107241.0
Sep 03, 2026	0.381	0.39	0.381	0.3814	96202.00
Sep 02, 2026	0.387	0.3931	0.3806	0.3812	61587.00
Sep 01, 2026	0.38	0.39	0.3721	0.3875	104349.0

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