Guardforce AI Co Ltd (GFAI) Historical Stock Data

0.71 ↑0.02 (3.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GFAI is down -0.94% a day on average. There have been 10 days where Guardforce AI Co Ltd closed green and 20 days where GFAI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.69	0.71	↑$0.02 (2.90%)	0.69	0.71	84.17K
2025-12-23	0.75	0.69	↓$0.07 (-8.79%)	0.67	0.76	562.56K
2025-12-22	0.78	0.77	↓$0.01 (-1.44%)	0.76	0.80	239.49K
2025-12-19	0.77	0.80	↑$0.03 (3.78%)	0.76	0.80	168.80K
2025-12-18	0.76	0.76	↑$0.00 (0.63%)	0.75	0.79	150.07K
2025-12-17	0.81	0.76	↓$0.05 (-6.78%)	0.75	0.81	360.46K
2025-12-16	0.80	0.81	↑$0.01 (1.85%)	0.79	0.84	253.18K
2025-12-15	0.84	0.82	↓$0.02 (-2.74%)	0.76	0.84	360.80K
2025-12-12	0.85	0.84	↓$0.01 (-0.73%)	0.82	0.87	401.24K
2025-12-11	0.90	0.86	↓$0.05 (-5.37%)	0.85	0.90	131.84K
2025-12-10	0.91	0.90	↓$0.01 (-0.64%)	0.87	0.93	245.27K
2025-12-09	0.87	0.91	↑$0.04 (4.64%)	0.86	0.93	298.15K
2025-12-08	0.87	0.86	↓$0.02 (-1.78%)	0.85	0.88	90.72K
2025-12-05	0.92	0.88	↓$0.04 (-4.62%)	0.87	0.92	350.74K
2025-12-04	0.93	0.91	↓$0.02 (-1.74%)	0.89	0.94	556.77K
2025-12-03	0.83	0.90	↑$0.07 (7.87%)	0.82	0.93	774.57K
2025-12-02	0.87	0.82	↓$0.05 (-5.80%)	0.82	0.89	222.15K
2025-12-01	0.89	0.87	↓$0.02 (-2.24%)	0.86	0.98	639.24K
2025-11-28	0.80	0.89	↑$0.09 (11.00%)	0.80	0.89	367.80K
2025-11-26	0.74	0.77	↑$0.03 (4.05%)	0.74	0.79	306.07K
2025-11-25	0.65	0.71	↑$0.06 (9.85%)	0.65	0.72	331.65K
2025-11-24	0.63	0.64	↑$0.01 (0.79%)	0.63	0.66	197.18K
2025-11-21	0.65	0.64	↓$0.01 (-0.95%)	0.58	0.68	604.44K
2025-11-20	0.70	0.67	↓$0.03 (-4.27%)	0.67	0.76	584.76K
2025-11-19	0.77	0.68	↓$0.10 (-12.51%)	0.66	0.78	843.32K
2025-11-18	0.80	0.76	↓$0.04 (-5.00%)	0.76	0.81	418.41K
2025-11-17	0.84	0.81	↓$0.03 (-3.45%)	0.80	0.86	183.91K
2025-11-14	0.86	0.83	↓$0.03 (-2.94%)	0.80	0.86	270.71K
2025-11-13	0.89	0.88	↓$0.01 (-1.43%)	0.82	0.90	322.73K
2025-11-12	0.91	0.89	↓$0.02 (-2.42%)	0.88	0.93	89.26K