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 (%)
Sep 29, 2023 4.410 4.680 4.410 4.610 392,159 +0.25(+5.73%)
Sep 28, 2023 4.230 4.470 4.230 4.360 197,611 +0.18(+4.31%)
Sep 27, 2023 4.310 4.350 4.180 4.180 133,559 -0.12(-2.79%)
Sep 26, 2023 4.250 4.510 4.170 4.300 189,506 +0.03(+0.70%)
Sep 25, 2023 4.150 4.310 4.260 4.270 85,184 +0.11(+2.64%)
Sep 22, 2023 4.100 4.289 4.046 4.160 229,781 +0.14(+3.48%)
Sep 21, 2023 4.250 4.330 4.000 4.020 254,972 -0.28(-6.51%)
Sep 20, 2023 4.400 4.450 4.300 4.300 132,667 -0.16(-3.59%)
Sep 19, 2023 4.430 4.480 4.290 4.460 129,622 +0.00(+0.00%)
Sep 18, 2023 4.480 4.480 4.350 4.460 171,977 +0.03(+0.68%)
Sep 15, 2023 4.470 4.515 4.370 4.430 159,708 -0.09(-1.99%)
Sep 14, 2023 4.440 4.750 4.440 4.520 207,053 +0.06(+1.35%)
Sep 13, 2023 4.630 4.630 4.400 4.460 415,342 -0.14(-3.04%)
Sep 12, 2023 4.530 4.670 4.530 4.600 122,330 +0.02(+0.44%)
Sep 11, 2023 4.630 4.720 4.520 4.580 181,307 -0.05(-1.08%)
Sep 08, 2023 4.670 4.690 4.561 4.630 185,280 +0.04(+0.87%)
Sep 07, 2023 4.590 4.750 4.520 4.590 241,747 -0.17(-3.57%)
Sep 06, 2023 5.070 5.100 4.710 4.760 380,031 -0.29(-5.74%)
Sep 05, 2023 4.800 5.228 4.720 5.050 811,661 +0.29(+6.09%)
Sep 01, 2023 4.560 4.830 4.491 4.760 410,245 +0.23(+5.08%)
Aug 31, 2023 4.570 4.980 4.510 4.530 477,164 -0.17(-3.62%)
Aug 30, 2023 4.500 4.910 4.398 4.700 800,529 +0.22(+4.91%)
Aug 29, 2023 4.440 4.491 4.325 4.480 354,198 +0.09(+2.05%)
Aug 28, 2023 4.600 4.600 4.320 4.390 377,086 -0.16(-3.52%)
Aug 25, 2023 4.400 4.650 4.400 4.550 328,081 +0.05(+1.11%)
Aug 24, 2023 4.500 4.570 4.360 4.500 431,627 -0.03(-0.66%)
Aug 23, 2023 4.510 4.630 4.460 4.530 565,551 +0.01(+0.22%)
Aug 22, 2023 4.580 4.650 4.480 4.520 314,766 -0.06(-1.31%)
Aug 21, 2023 4.800 4.800 4.501 4.580 356,105 -0.09(-1.93%)
Aug 18, 2023 4.500 4.770 4.460 4.670 463,204 +0.07(+1.52%)
Aug 17, 2023 4.610 4.730 4.510 4.600 306,728 -0.02(-0.43%)
Aug 16, 2023 4.630 4.749 4.530 4.620 553,177 -0.01(-0.22%)
Aug 15, 2023 4.950 4.990 4.625 4.630 338,443 -0.46(-9.04%)
Aug 14, 2023 4.870 5.130 4.730 5.090 425,994 +0.18(+3.67%)
Aug 11, 2023 4.770 4.934 4.650 4.910 351,088 +0.09(+1.87%)
Aug 10, 2023 4.940 5.078 4.800 4.820 479,125 -0.21(-4.17%)
Aug 09, 2023 5.100 5.240 4.840 5.030 709,382 -0.10(-1.95%)
Aug 08, 2023 4.640 5.220 4.580 5.130 1,126,069 +0.39(+8.23%)
Aug 07, 2023 5.100 5.140 4.600 4.740 1,231,071 -0.38(-7.42%)
Aug 04, 2023 5.140 5.400 5.070 5.120 847,436 +0.03(+0.59%)
Aug 03, 2023 5.380 5.400 5.010 5.090 1,130,213 -0.21(-3.96%)
Aug 02, 2023 5.700 5.800 5.280 5.300 1,464,209 -0.55(-9.40%)
Aug 01, 2023 5.970 6.270 5.830 5.850 1,757,985 -0.22(-3.62%)
Jul 31, 2023 6.170 6.480 6.045 6.070 1,228,912 +0.03(+0.50%)
Jul 28, 2023 5.800 6.700 5.690 6.040 3,588,112 +0.29(+5.04%)
Jul 27, 2023 6.270 6.420 5.740 5.750 1,503,802 -0.48(-7.70%)
Jul 26, 2023 6.530 6.560 5.680 6.230 3,197,757 -0.22(-3.41%)
Jul 25, 2023 6.530 7.770 6.320 6.450 15,315,102 +0.10(+1.57%)
Jul 24, 2023 7.790 7.920 6.010 6.350 9,073,478 -2.05(-24.40%)
Jul 21, 2023 7.420 9.900 6.900 8.400 75,791,992 +1.96(+30.43%)
Jul 20, 2023 4.180 8.090 4.050 6.440 68,589,376 +2.35(+57.46%)
Jul 19, 2023 4.080 4.237 4.051 4.090 420,963 +0.00(+0.00%)
Jul 18, 2023 4.290 4.335 3.985 4.090 1,284,872 -0.15(-3.54%)
Jul 17, 2023 4.620 4.620 4.220 4.240 947,716 -0.33(-7.22%)
Jul 14, 2023 4.600 4.700 4.530 4.570 640,735 +0.07(+1.56%)
Jul 13, 2023 4.590 4.647 4.485 4.500 789,031 -0.10(-2.17%)
Jul 12, 2023 4.670 4.720 4.520 4.600 465,633 -0.02(-0.43%)
Jul 11, 2023 4.750 4.780 4.530 4.620 653,848 -0.14(-2.94%)
Jul 10, 2023 4.710 4.780 4.620 4.760 479,737 +0.05(+1.06%)
Jul 07, 2023 4.640 4.940 4.590 4.710 661,302 +0.12(+2.61%)
Jul 06, 2023 4.800 4.800 4.480 4.590 876,954 -0.31(-6.33%)
Jul 05, 2023 4.900 5.018 4.750 4.900 659,051 -0.08(-1.61%)
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.