Guardforce AI Co Ltd (GFAI) Historical Stock Data
3.37 ↑0.30 (9.77%)
As of May 6, 2024, 2:52pm EST.
Historical Data
In the past 30 trading days, GFAI is down -1.33% a day on average. There have been 15 days where Guardforce AI Co Ltd closed green and 15 days where GFAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.14 | 3.07 | ↓$0.07 (-2.23%) | 3.02 | 3.19 | 83.05K |
| 2024-05-02 | 3.09 | 3.12 | ↑$0.03 (0.97%) | 2.85 | 3.12 | 133.13K |
| 2024-05-01 | 2.92 | 2.98 | ↑$0.06 (2.05%) | 2.90 | 3.02 | 85.01K |
| 2024-04-30 | 2.96 | 2.87 | ↓$0.09 (-3.04%) | 2.85 | 3.03 | 83.58K |
| 2024-04-29 | 3.11 | 3.00 | ↓$0.11 (-3.54%) | 2.98 | 3.28 | 181.20K |
| 2024-04-26 | 2.92 | 3.02 | ↑$0.10 (3.42%) | 2.91 | 3.06 | 169.67K |
| 2024-04-25 | 2.75 | 2.84 | ↑$0.09 (3.27%) | 2.75 | 2.92 | 67.39K |
| 2024-04-24 | 2.85 | 2.84 | ↓$0.01 (-0.35%) | 2.78 | 2.96 | 86.77K |
| 2024-04-23 | 2.77 | 2.79 | ↑$0.02 (0.72%) | 2.75 | 2.90 | 98.41K |
| 2024-04-22 | 2.76 | 2.73 | ↓$0.03 (-1.09%) | 2.61 | 2.82 | 175.35K |
| 2024-04-19 | 2.69 | 2.82 | ↑$0.13 (4.83%) | 2.69 | 2.90 | 150.43K |
| 2024-04-18 | 2.87 | 2.72 | ↓$0.15 (-5.23%) | 2.72 | 2.92 | 102.16K |
| 2024-04-17 | 3.12 | 2.87 | ↓$0.25 (-8.01%) | 2.84 | 3.12 | 182.45K |
| 2024-04-16 | 2.89 | 3.00 | ↑$0.11 (3.81%) | 2.79 | 3.06 | 281.03K |
| 2024-04-15 | 3.24 | 2.69 | ↓$0.55 (-16.98%) | 2.67 | 3.28 | 485.70K |
| 2024-04-12 | 3.42 | 3.24 | ↓$0.18 (-5.26%) | 3.20 | 3.42 | 224.50K |
| 2024-04-11 | 3.39 | 3.47 | ↑$0.08 (2.36%) | 3.30 | 3.51 | 131.80K |
| 2024-04-10 | 3.30 | 3.39 | ↑$0.09 (2.73%) | 3.26 | 3.45 | 167.19K |
| 2024-04-09 | 3.59 | 3.42 | ↓$0.17 (-4.74%) | 3.41 | 3.74 | 185.90K |
| 2024-04-08 | 3.77 | 3.59 | ↓$0.18 (-4.77%) | 3.55 | 3.81 | 209.95K |
| 2024-04-05 | 3.90 | 3.75 | ↓$0.15 (-3.85%) | 3.68 | 4.09 | 300.68K |
| 2024-04-04 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.71 | 4.20 | 537.44K |
| 2024-04-03 | 3.67 | 3.68 | ↑$0.01 (0.27%) | 3.55 | 3.73 | 94.73K |
| 2024-04-02 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.50 | 3.68 | 126.88K |
| 2024-04-01 | 3.75 | 3.80 | ↑$0.05 (1.33%) | 3.54 | 3.80 | 296.31K |
| 2024-03-28 | 3.46 | 3.67 | ↑$0.21 (6.07%) | 3.44 | 3.69 | 228.52K |
| 2024-03-27 | 3.41 | 3.44 | ↑$0.03 (0.88%) | 3.30 | 3.47 | 129.59K |
| 2024-03-26 | 3.48 | 3.36 | ↓$0.12 (-3.45%) | 3.35 | 3.54 | 181.20K |
| 2024-03-25 | 3.57 | 3.41 | ↓$0.16 (-4.48%) | 3.38 | 3.69 | 226.77K |
| 2024-03-22 | 3.82 | 3.57 | ↓$0.25 (-6.54%) | 3.57 | 3.86 | 278.38K |
Create an account or log in to view more rows.
$GFAI we need those buyers and volume.
$GFAI low volume today isn’t necessarily a bad thing
$GFAI Slapping that ask today
$GFAI I’m selling y’all have fun bag holding
$GFAI This stock is the golden ticket.
$GFAI love this stock!!!!
$GFAI This is how I feel everyday holding this gem.
$GFAI Dumping started...
Get out while you can...
$GFAI watch this fly!!!!
$GFAI time to short this