Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company (NQ: GFAI )

2.980 +0.110 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.150 5.170 5.020 5.040 515,962 -0.10(-1.95%)
Jun 29, 2023 5.110 5.260 5.010 5.140 509,386 +0.03(+0.59%)
Jun 28, 2023 5.060 5.140 4.950 5.110 782,021 +0.05(+0.99%)
Jun 27, 2023 5.080 5.270 4.980 5.060 557,996 +0.04(+0.80%)
Jun 26, 2023 5.100 5.220 4.890 5.020 673,887 -0.13(-2.52%)
Jun 23, 2023 5.430 5.460 5.110 5.150 769,533 -0.28(-5.16%)
Jun 22, 2023 5.500 5.630 5.280 5.430 720,039 -0.19(-3.38%)
Jun 21, 2023 5.760 6.320 5.420 5.620 2,129,782 -0.20(-3.44%)
Jun 20, 2023 5.680 5.850 5.480 5.820 1,103,623 +0.20(+3.56%)
Jun 16, 2023 5.750 5.780 5.500 5.620 698,662 -0.12(-2.09%)
Jun 15, 2023 5.650 5.780 5.470 5.740 1,375,527 +0.15(+2.68%)
Jun 14, 2023 5.700 5.820 5.400 5.590 745,691 -0.13(-2.27%)
Jun 13, 2023 5.610 5.970 5.600 5.720 1,444,233 +0.11(+1.96%)
Jun 12, 2023 5.770 5.770 5.510 5.610 619,470 -0.21(-3.61%)
Jun 09, 2023 5.460 5.930 5.251 5.820 1,537,295 +0.36(+6.59%)
Jun 08, 2023 5.520 5.590 5.360 5.460 606,207 -0.05(-0.91%)
Jun 07, 2023 5.830 5.950 5.430 5.510 1,330,238 -0.32(-5.49%)
Jun 06, 2023 5.890 6.100 5.660 5.830 1,584,269 -0.13(-2.18%)
Jun 05, 2023 6.130 6.490 5.840 5.960 1,878,555 -0.18(-2.93%)
Jun 02, 2023 6.010 6.240 5.710 6.140 1,705,615 +0.20(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.