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

Guardforce Ai Company (NQ: GFAI )

2.929 +0.059 (+2.06%)
Streaming Delayed Price Updated: 12:18 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 (%)
Nov 30, 2021 69.60 91.20 62.83 69.60 569,231 +11.60(+20.00%)
Nov 29, 2021 58.00 61.20 56.00 58.00 10,632 -3.20(-5.23%)
Nov 26, 2021 62.80 64.00 60.80 61.20 1,833 -2.80(-4.37%)
Nov 24, 2021 65.20 66.80 60.80 64.00 4,182 -2.40(-3.61%)
Nov 23, 2021 59.20 71.20 58.40 66.40 25,490 +8.00(+13.71%)
Nov 22, 2021 65.60 66.80 56.40 58.40 6,163 -7.60(-11.52%)
Nov 19, 2021 68.00 70.00 66.00 66.00 2,468 -2.00(-2.94%)
Nov 18, 2021 70.00 68.80 67.20 68.00 9,469 -1.87(-2.67%)
Nov 17, 2021 70.54 72.53 69.20 69.87 2,299 -2.93(-4.03%)
Nov 16, 2021 76.40 76.40 70.40 72.80 4,476 -3.60(-4.71%)
Nov 15, 2021 70.00 86.00 68.40 76.40 30,472 +6.80(+9.77%)
Nov 12, 2021 71.20 73.60 69.30 69.60 4,567 -1.00(-1.42%)
Nov 11, 2021 76.40 76.80 68.40 70.60 10,116 -4.60(-6.12%)
Nov 10, 2021 82.00 75.20 75.20 5,977 -6.00(-7.39%)
Nov 09, 2021 88.00 88.40 79.20 81.20 14,724 -7.20(-8.14%)
Nov 08, 2021 91.20 91.60 87.60 88.40 9,571 -2.80(-3.07%)
Nov 05, 2021 92.40 96.40 88.40 91.20 8,349 -3.20(-3.39%)
Nov 04, 2021 97.20 101.20 92.40 94.40 17,612 -4.80(-4.84%)
Nov 03, 2021 102.40 105.60 94.40 99.20 225,711 +10.00(+11.21%)
Nov 02, 2021 104.80 105.60 87.78 89.20 34,643 -16.40(-15.53%)
Nov 01, 2021 115.20 112.80 101.20 105.60 82,992 -16.40(-13.44%)
Oct 29, 2021 149.20 108.40 122.00 2,774,754 +25.20(+26.03%)
Oct 28, 2021 97.20 96.80 2,721 +0.00(+0.00%)
Oct 27, 2021 96.00 99.20 93.20 96.80 1,753 +1.60(+1.68%)
Oct 26, 2021 92.40 95.20 3,164 +3.60(+3.93%)
Oct 25, 2021 94.80 90.80 91.60 2,665 +1.20(+1.33%)
Oct 22, 2021 96.80 98.18 86.40 90.40 3,626 -8.00(-8.13%)
Oct 21, 2021 99.20 103.24 96.80 98.40 804 +2.40(+2.50%)
Oct 20, 2021 102.00 106.00 92.80 96.00 5,198 -14.00(-12.73%)
Oct 19, 2021 115.60 116.00 104.80 110.00 2,046 -6.00(-5.17%)
Oct 18, 2021 138.00 138.00 114.40 116.00 2,562 -22.80(-16.43%)
Oct 15, 2021 126.40 138.80 124.80 138.80 1,312 +10.40(+8.10%)
Oct 14, 2021 127.20 130.80 124.40 128.40 560 +1.20(+0.94%)
Oct 13, 2021 131.60 137.40 125.60 127.20 851 -4.00(-3.05%)
Oct 12, 2021 135.60 139.20 129.60 131.20 1,429 -6.40(-4.65%)
Oct 11, 2021 143.60 144.00 130.40 137.60 972 -7.20(-4.97%)
Oct 08, 2021 150.00 150.00 140.00 144.80 1,019 -3.20(-2.16%)
Oct 07, 2021 146.40 154.80 144.00 148.00 6,255 +1.60(+1.09%)
Oct 06, 2021 134.80 148.40 130.00 146.40 7,029 +6.40(+4.57%)
Oct 05, 2021 133.20 140.40 128.00 140.00 9,509 -0.40(-0.28%)
Oct 04, 2021 144.00 148.80 136.00 140.40 45,499 -16.80(-10.69%)
Oct 01, 2021 154.00 165.20 145.13 157.20 14,458 -1.20(-0.76%)
Sep 30, 2021 160.00 160.00 140.00 158.40 4,394 +0.00(+0.00%)
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.