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

Guardforce Ai Company (NQ: GFAI )

2.958 +0.088 (+3.07%)
Streaming Delayed Price Updated: 9:32 AM 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, 2023 3.960 3.960 3.720 3.790 93,868 -0.06(-1.56%)
Nov 29, 2023 3.750 3.950 3.740 3.850 123,084 +0.10(+2.67%)
Nov 28, 2023 3.680 3.790 3.635 3.750 56,382 +0.01(+0.27%)
Nov 27, 2023 3.550 3.760 3.500 3.740 143,071 +0.19(+5.35%)
Nov 24, 2023 3.510 3.630 3.412 3.550 38,397 +0.05(+1.43%)
Nov 22, 2023 3.490 3.580 3.440 3.500 70,333 +0.07(+2.04%)
Nov 21, 2023 3.770 3.790 3.400 3.430 177,536 -0.37(-9.74%)
Nov 20, 2023 3.660 3.900 3.600 3.800 267,151 +0.13(+3.54%)
Nov 17, 2023 3.780 3.785 3.570 3.670 68,806 +0.01(+0.27%)
Nov 16, 2023 3.680 3.680 3.450 3.660 58,485 -0.01(-0.27%)
Nov 15, 2023 3.480 3.830 3.480 3.670 277,747 +0.24(+7.00%)
Nov 14, 2023 3.370 3.670 3.370 3.430 289,334 +0.20(+6.19%)
Nov 13, 2023 3.190 3.330 3.070 3.230 204,260 +0.08(+2.54%)
Nov 10, 2023 3.170 3.334 3.140 3.150 140,066 -0.04(-1.25%)
Nov 09, 2023 3.670 3.670 3.115 3.190 231,015 -0.40(-11.14%)
Nov 08, 2023 3.710 3.710 3.460 3.590 245,760 -0.09(-2.45%)
Nov 07, 2023 3.580 3.756 3.550 3.680 111,927 +0.04(+1.10%)
Nov 06, 2023 3.900 3.900 3.565 3.640 74,658 -0.12(-3.19%)
Nov 03, 2023 3.760 4.070 3.700 3.760 384,337 +0.07(+1.90%)
Nov 02, 2023 3.290 3.860 3.288 3.690 378,703 +0.49(+15.31%)
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.