Skip to main content

Guardforce Ai Company (NQ: GFAI )

1.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 1.540 1.580 1.360 1.480 2,190,896 -0.05(-3.27%)
Dec 10, 2024 1.630 1.720 1.520 1.530 2,203,604 -0.14(-8.38%)
Dec 09, 2024 1.480 1.730 1.450 1.670 4,985,378 +0.30(+21.90%)
Dec 06, 2024 1.580 1.660 1.310 1.370 4,757,273 -0.14(-9.27%)
Dec 05, 2024 1.280 1.620 1.270 1.510 4,164,049 +0.23(+17.97%)
Dec 04, 2024 1.250 1.295 1.140 1.280 1,063,814 +0.00(+0.00%)
Dec 03, 2024 1.290 1.300 1.260 1.280 286,400 -0.01(-0.78%)
Dec 02, 2024 1.340 1.460 1.240 1.290 1,219,812 -0.01(-0.77%)
Nov 29, 2024 1.210 1.320 1.200 1.300 547,945 +0.08(+6.56%)
Nov 27, 2024 1.190 1.230 1.150 1.220 430,574 +0.02(+1.67%)
Nov 26, 2024 1.270 1.270 1.150 1.200 523,961 -0.07(-5.51%)
Nov 25, 2024 1.360 1.380 1.220 1.270 1,015,726 -0.03(-2.31%)
Nov 22, 2024 1.100 1.320 1.100 1.300 1,334,038 +0.20(+18.18%)
Nov 21, 2024 1.090 1.136 1.030 1.100 325,792 +0.01(+0.92%)
Nov 20, 2024 1.110 1.115 1.060 1.090 195,018 -0.01(-0.91%)
Nov 19, 2024 1.040 1.130 1.020 1.100 491,756 +0.05(+4.76%)
Nov 18, 2024 1.100 1.100 1.025 1.050 82,681 -0.01(-0.94%)
Nov 15, 2024 1.080 1.095 1.050 1.060 79,886 -0.04(-3.64%)
Nov 14, 2024 1.130 1.140 1.090 1.100 152,805 -0.03(-2.65%)
Nov 13, 2024 1.140 1.140 1.100 1.130 140,827 +0.02(+1.80%)
Nov 12, 2024 1.110 1.140 1.090 1.110 176,775 -0.03(-2.63%)
Nov 11, 2024 1.150 1.160 1.080 1.140 383,813 +0.01(+0.88%)
Nov 08, 2024 1.100 1.140 1.080 1.130 190,930 +0.03(+2.73%)
Nov 07, 2024 1.020 1.150 1.020 1.100 309,860 +0.09(+8.91%)
Nov 06, 2024 1.090 1.090 1.000 1.010 172,650 -0.06(-5.61%)
Nov 05, 2024 1.030 1.080 1.030 1.070 88,771 +0.02(+1.90%)
Nov 04, 2024 1.050 1.050 1.010 1.050 125,486 +0.03(+2.94%)
Nov 01, 2024 1.060 1.070 1.010 1.020 236,739 -0.03(-2.86%)
Oct 31, 2024 1.130 1.130 1.030 1.050 273,160 -0.06(-5.41%)
Oct 30, 2024 1.110 1.125 1.100 1.110 125,988 -0.02(-1.77%)
Oct 29, 2024 1.120 1.140 1.110 1.130 104,457 +0.01(+0.89%)
Oct 28, 2024 1.120 1.150 1.110 1.120 245,596 +0.01(+0.90%)
Oct 25, 2024 1.140 1.170 1.110 1.110 317,543 -0.03(-2.63%)
Oct 24, 2024 1.160 1.170 1.130 1.140 94,118 -0.02(-1.72%)
Oct 23, 2024 1.150 1.190 1.140 1.160 102,688 -0.01(-0.85%)
Oct 22, 2024 1.200 1.230 1.160 1.170 215,660 -0.04(-3.31%)
Oct 21, 2024 1.230 1.260 1.194 1.210 309,029 -0.02(-1.63%)
Oct 18, 2024 1.220 1.250 1.200 1.230 228,731 +0.01(+0.82%)
Oct 17, 2024 1.210 1.250 1.160 1.220 642,062 +0.03(+2.52%)
Oct 16, 2024 1.160 1.190 1.140 1.190 214,200 +0.05(+4.48%)
Oct 15, 2024 1.150 1.180 1.126 1.139 177,997 -0.02(-1.81%)
Oct 14, 2024 1.180 1.219 1.140 1.160 268,203 -0.02(-1.69%)
Oct 11, 2024 1.150 1.189 1.120 1.180 219,796 +0.04(+3.51%)
Oct 10, 2024 1.150 1.160 1.110 1.140 160,540 -0.01(-0.87%)
Oct 09, 2024 1.130 1.170 1.130 1.150 108,305 +0.01(+0.88%)
Oct 08, 2024 1.190 1.200 1.120 1.140 264,385 -0.04(-3.39%)
Oct 07, 2024 1.170 1.200 1.150 1.180 159,554 -0.01(-0.84%)
Oct 04, 2024 1.200 1.206 1.170 1.190 194,301 +0.01(+0.85%)
Oct 03, 2024 1.210 1.240 1.170 1.180 258,101 -0.01(-0.84%)
Oct 02, 2024 1.150 1.220 1.140 1.190 253,326 +0.05(+4.39%)
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.