Guardforce AI Co. Limited Ordinary Shares (GFAI) Historical Stock Data

0.53 ↑0.05 (10.62%)
As of May 17, 2022, 9:45am EST.

Historical Data

In the past 30 trading days, GFAI is down -3.72% a day on average. There have been 11 days where Guardforce AI Co. Limited Ordinary Shares closed green and 19 days where GFAI closed red.

DateOpenCloseChangeLowHighVolume
2022-05-160.480.48↓$0.00 (-0.58%)0.470.49800.75K
2022-05-130.450.46↑$0.01 (2.22%)0.450.471.39M
2022-05-120.410.43↑$0.02 (4.22%)0.410.451.16M
2022-05-110.460.44↓$0.02 (-3.72%)0.440.501.42M
2022-05-100.520.45↓$0.07 (-13.05%)0.420.531.49M
2022-05-090.570.52↓$0.05 (-9.30%)0.500.581.88M
2022-05-060.610.60↓$0.01 (-1.00%)0.570.633.57M
2022-05-050.630.62↓$0.01 (-1.10%)0.620.661.40M
2022-05-040.640.65↑$0.01 (1.27%)0.600.674M
2022-05-030.660.62↓$0.04 (-5.48%)0.610.672.31M
2022-05-020.710.67↓$0.04 (-5.17%)0.650.711.24M
2022-04-290.670.67↓$0.00 (-0.37%)0.650.731.99M
2022-04-280.670.67↑$0.00 (0.00%)0.630.681.41M
2022-04-270.650.67↑$0.01 (1.71%)0.650.722.58M
2022-04-260.710.66↓$0.05 (-7.26%)0.650.722.52M
2022-04-250.700.72↑$0.02 (2.89%)0.700.753.05M
2022-04-220.790.79↑$0.00 (0.47%)0.720.814.74M
2022-04-210.900.77↓$0.13 (-14.32%)0.750.9036.60M
2022-04-200.760.65↓$0.11 (-14.34%)0.650.773.71M
2022-04-190.780.78↑$0.00 (0.34%)0.710.853.96M
2022-04-180.840.74↓$0.09 (-11.31%)0.730.905.22M
2022-04-141.120.90↓$0.22 (-19.49%)0.891.128.96M
2022-04-131.091.13↑$0.04 (3.67%)1.091.164.24M
2022-04-121.201.19↓$0.01 (-0.83%)1.091.248.47M
2022-04-111.271.30↑$0.03 (2.36%)1.201.3313.68M
2022-04-081.231.20↓$0.03 (-2.44%)1.151.279.51M
2022-04-071.171.20↑$0.03 (2.56%)1.161.256.98M
2022-04-061.291.14↓$0.15 (-11.63%)1.091.3017.46M
2022-04-051.751.69↓$0.06 (-3.43%)1.591.8714.70M
2022-04-041.761.61↓$0.15 (-8.52%)1.551.9210.42M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$GFAI tomorrow will be an explosion day
I believe it!

0 Like Report