Indicators

Guardforce Ai Company (NQ: GFAI )

3.020 +0.180 (+6.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.