Skip to main content

Guardforce Ai Company (NQ: GFAI )

3.670 +0.230 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.04 16.69 14.74 15.50 450,417 -1.00(-6.06%)
Apr 27, 2023 14.86 17.77 14.12 16.50 641,011 +1.00(+6.45%)
Apr 26, 2023 17.94 17.96 14.17 15.50 515,742 -2.28(-12.82%)
Apr 25, 2023 16.83 18.87 16.80 17.78 647,926 +0.40(+2.30%)
Apr 24, 2023 18.00 18.46 15.32 17.38 685,706 -0.47(-2.63%)
Apr 21, 2023 21.99 22.44 17.70 17.85 667,700 -5.85(-24.68%)
Apr 20, 2023 20.78 25.30 20.46 23.70 1,652,203 +2.50(+11.79%)
Apr 19, 2023 22.21 22.50 20.55 21.20 647,703 -1.88(-8.15%)
Apr 18, 2023 24.55 25.88 22.09 23.08 746,487 -1.47(-5.99%)
Apr 17, 2023 22.70 27.39 22.50 24.55 1,555,356 +1.21(+5.18%)
Apr 14, 2023 27.46 29.30 20.60 23.34 2,390,710 -2.92(-11.12%)
Apr 13, 2023 33.48 36.90 25.10 26.26 13,353,290 -4.86(-15.62%)
Apr 12, 2023 17.12 34.84 16.95 31.12 23,885,438 +14.63(+88.72%)
Apr 11, 2023 15.97 17.97 15.00 16.49 2,935,030 +0.49(+3.06%)
Apr 10, 2023 16.48 18.86 15.03 16.00 14,794,518 +3.25(+25.49%)
Apr 06, 2023 8.900 15.64 8.900 12.75 24,212,304 +3.86(+43.42%)
Apr 05, 2023 11.90 12.60 8.550 8.890 1,813,611 -4.10(-31.56%)
Apr 04, 2023 16.20 18.80 12.00 12.99 8,221,153 -6.23(-32.41%)
Apr 03, 2023 8.210 21.19 8.050 19.22 37,911,304 +12.14(+171.47%)
Mar 31, 2023 4.930 7.600 4.840 7.080 2,619,828 +2.23(+45.98%)
Mar 30, 2023 4.820 5.200 4.820 4.850 84,557 +0.05(+1.04%)
Mar 29, 2023 4.910 4.930 4.590 4.800 100,283 +0.00(+0.00%)
Mar 28, 2023 4.560 4.900 4.489 4.800 39,658 +0.32(+7.14%)
Mar 27, 2023 4.730 4.910 4.410 4.480 27,346 -0.12(-2.61%)
Mar 24, 2023 4.530 4.700 4.390 4.600 59,287 +0.00(+0.00%)
Mar 23, 2023 4.450 4.800 4.410 4.600 99,236 +0.21(+4.78%)
Mar 22, 2023 5.060 5.150 4.350 4.390 156,459 -0.70(-13.75%)
Mar 21, 2023 4.800 5.620 4.750 5.090 276,384 +0.29(+6.04%)
Mar 20, 2023 4.650 5.190 4.645 4.800 116,676 -0.26(-5.14%)
Mar 17, 2023 4.750 5.120 4.300 5.060 97,013 +0.26(+5.41%)
Mar 16, 2023 4.210 5.240 4.050 4.800 171,611 +0.66(+15.94%)
Mar 15, 2023 4.500 4.555 3.810 4.140 90,088 -0.42(-9.21%)
Mar 14, 2023 5.100 5.100 4.550 4.560 49,295 -0.23(-4.80%)
Mar 13, 2023 5.360 5.505 4.790 4.790 88,361 -0.62(-11.46%)
Mar 10, 2023 6.390 6.810 5.320 5.410 109,752 -1.06(-16.38%)
Mar 09, 2023 7.500 7.730 6.450 6.470 86,799 -0.83(-11.37%)
Mar 08, 2023 7.680 7.790 7.250 7.300 52,680 -0.25(-3.31%)
Mar 07, 2023 7.900 8.570 7.510 7.550 148,469 -0.56(-6.91%)
Mar 06, 2023 8.940 9.200 7.900 8.110 251,270 -0.62(-7.10%)
Mar 03, 2023 7.150 9.800 7.050 8.730 1,072,295 +1.94(+28.57%)
Mar 02, 2023 7.000 7.270 6.750 6.790 92,208 -0.25(-3.55%)
Mar 01, 2023 7.810 7.810 6.990 7.040 76,436 -0.61(-7.97%)
Feb 28, 2023 8.010 8.320 7.520 7.650 43,917 -0.43(-5.32%)
Feb 27, 2023 8.370 8.390 7.800 8.080 78,007 -0.32(-3.81%)
Feb 24, 2023 7.530 8.840 7.280 8.400 226,623 +0.65(+8.39%)
Feb 23, 2023 9.400 10.63 7.500 7.750 303,852 -0.85(-9.88%)
Feb 22, 2023 9.740 9.990 8.500 8.600 76,959 -1.17(-11.98%)
Feb 21, 2023 10.51 10.60 9.260 9.770 91,168 -1.09(-10.04%)
Feb 17, 2023 12.07 12.37 10.56 10.86 134,742 -1.38(-11.27%)
Feb 16, 2023 12.50 13.98 12.01 12.24 191,302 -0.25(-2.00%)
Feb 15, 2023 13.01 13.50 11.61 12.49 267,273 -1.05(-7.75%)
Feb 14, 2023 13.71 15.48 12.04 13.54 302,670 -1.96(-12.65%)
Feb 13, 2023 16.39 17.00 14.91 15.50 206,225 -3.40(-17.99%)
Feb 10, 2023 14.36 18.98 14.00 18.90 555,406 +1.86(+10.92%)
Feb 09, 2023 20.00 21.08 14.80 17.04 1,255,995 -4.59(-21.23%)
Feb 08, 2023 14.32 23.52 14.32 21.63 2,343,715 +7.97(+58.36%)
Feb 07, 2023 14.90 15.96 13.36 13.66 193,341 -0.51(-3.61%)
Feb 06, 2023 22.20 23.60 13.20 14.17 1,105,441 -3.43(-19.48%)
Feb 03, 2023 9.948 18.40 9.412 17.60 1,165,319 +7.60(+76.00%)
Feb 02, 2023 10.19 10.20 9.240 10.00 69,000 -0.18(-1.81%)
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.