Skip to main content

Guardforce Ai Company (NQ: GFAI )

2.850 +0.310 (+12.20%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.630 2.740 2.440 2.540 229,370 -0.12(-4.51%)
Feb 22, 2024 2.900 2.910 2.620 2.660 357,152 -0.01(-0.37%)
Feb 21, 2024 2.600 2.740 2.520 2.670 326,770 +0.09(+3.49%)
Feb 20, 2024 3.120 3.199 2.350 2.580 970,723 -0.60(-18.87%)
Feb 16, 2024 3.410 3.425 3.100 3.180 567,196 -0.31(-8.88%)
Feb 15, 2024 3.120 3.680 3.040 3.490 1,844,186 +0.56(+19.11%)
Feb 14, 2024 2.660 2.990 2.580 2.930 278,212 +0.36(+14.01%)
Feb 13, 2024 2.750 2.750 2.540 2.570 198,413 -0.25(-8.87%)
Feb 12, 2024 2.770 3.010 2.750 2.820 311,452 +0.02(+0.71%)
Feb 09, 2024 2.590 2.899 2.590 2.800 387,589 +0.23(+8.95%)
Feb 08, 2024 2.510 2.669 2.480 2.570 145,650 +0.09(+3.63%)
Feb 07, 2024 2.590 2.590 2.420 2.480 111,024 -0.07(-2.75%)
Feb 06, 2024 2.420 2.620 2.400 2.550 131,252 +0.18(+7.59%)
Feb 05, 2024 2.650 2.650 2.270 2.370 217,229 -0.22(-8.49%)
Feb 02, 2024 2.440 2.590 2.400 2.590 62,627 +0.13(+5.28%)
Feb 01, 2024 2.510 2.510 2.350 2.460 77,290 +0.03(+1.23%)
Jan 31, 2024 2.460 2.529 2.400 2.430 128,292 -0.01(-0.41%)
Jan 30, 2024 2.570 2.570 2.355 2.440 115,996 -0.13(-5.06%)
Jan 29, 2024 2.360 2.580 2.320 2.570 122,212 +0.20(+8.44%)
Jan 26, 2024 2.460 2.460 2.310 2.370 99,351 -0.10(-4.05%)
Jan 25, 2024 2.490 2.530 2.450 2.470 75,616 -0.07(-2.76%)
Jan 24, 2024 2.460 2.580 2.430 2.540 215,244 +0.12(+4.96%)
Jan 23, 2024 2.650 2.678 2.400 2.420 172,768 -0.16(-6.20%)
Jan 22, 2024 2.180 2.590 2.130 2.580 588,136 +0.40(+18.35%)
Jan 19, 2024 2.310 2.310 2.040 2.180 290,835 -0.02(-0.91%)
Jan 18, 2024 2.140 2.250 2.095 2.200 264,417 +0.08(+3.77%)
Jan 17, 2024 2.270 2.310 2.040 2.120 137,441 -0.09(-4.07%)
Jan 16, 2024 2.620 2.670 2.150 2.210 361,874 -0.43(-16.29%)
Jan 12, 2024 2.860 2.920 2.610 2.640 167,334 -0.20(-7.04%)
Jan 11, 2024 3.050 3.100 2.760 2.840 246,182 -0.21(-6.89%)
Jan 10, 2024 3.110 3.165 3.000 3.050 233,803 -0.04(-1.29%)
Jan 09, 2024 3.150 3.180 3.080 3.090 167,630 -0.11(-3.44%)
Jan 08, 2024 3.110 3.207 3.060 3.200 128,796 +0.13(+4.23%)
Jan 05, 2024 3.180 3.220 3.070 3.070 159,169 -0.10(-3.15%)
Jan 04, 2024 3.280 3.360 3.100 3.170 162,264 -0.10(-3.06%)
Jan 03, 2024 3.280 3.378 3.230 3.270 151,733 -0.06(-1.80%)
Jan 02, 2024 3.350 3.390 3.265 3.330 90,757 +0.01(+0.30%)
Dec 29, 2023 3.620 3.620 3.240 3.320 228,776 -0.30(-8.29%)
Dec 28, 2023 3.270 3.860 3.260 3.620 357,370 +0.38(+11.73%)
Dec 27, 2023 3.260 3.420 3.240 3.240 169,326 -0.16(-4.71%)
Dec 26, 2023 3.380 3.430 3.300 3.400 79,491 +0.10(+3.03%)
Dec 22, 2023 3.440 3.450 3.264 3.300 86,677 -0.11(-3.23%)
Dec 21, 2023 3.420 3.490 3.320 3.410 68,090 +0.03(+0.89%)
Dec 20, 2023 3.410 3.500 3.321 3.380 94,618 -0.02(-0.59%)
Dec 19, 2023 3.360 3.550 3.360 3.400 96,149 +0.05(+1.49%)
Dec 18, 2023 3.460 3.530 3.350 3.350 80,334 -0.14(-4.01%)
Dec 15, 2023 3.560 3.580 3.410 3.490 89,096 +0.00(+0.00%)
Dec 14, 2023 3.450 3.630 3.421 3.490 152,240 +0.13(+3.87%)
Dec 13, 2023 3.140 3.366 3.079 3.360 104,053 +0.26(+8.39%)
Dec 12, 2023 3.240 3.300 3.100 3.100 112,890 -0.17(-5.20%)
Dec 11, 2023 3.420 3.420 3.200 3.270 78,380 -0.10(-2.97%)
Dec 08, 2023 3.350 3.479 3.310 3.370 92,871 +0.00(+0.00%)
Dec 07, 2023 3.530 3.610 3.350 3.370 88,772 -0.12(-3.44%)
Dec 06, 2023 3.640 3.705 3.400 3.490 160,383 -0.15(-4.12%)
Dec 05, 2023 3.950 3.950 3.600 3.640 133,867 -0.25(-6.43%)
Dec 04, 2023 3.820 4.050 3.780 3.890 133,531 +0.01(+0.26%)
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.