Guardforce AI Co., Limited (GFAI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.8500 | 2.9599 | 2.7800 | 2.8400 | 2.8400 | 86,518 |
| Apr 23, 2024 | 2.7700 | 2.9000 | 2.7500 | 2.7900 | 2.7900 | 98,600 |
| Apr 22, 2024 | 2.7600 | 2.8200 | 2.6100 | 2.7300 | 2.7300 | 175,300 |
| Apr 19, 2024 | 2.6900 | 2.9000 | 2.6900 | 2.8200 | 2.8200 | 150,200 |
| Apr 18, 2024 | 2.8700 | 2.9200 | 2.7200 | 2.7200 | 2.7200 | 102,000 |
| Apr 17, 2024 | 3.1200 | 3.1200 | 2.8400 | 2.8700 | 2.8700 | 182,400 |
| Apr 16, 2024 | 2.8900 | 3.0600 | 2.7900 | 3.0000 | 3.0000 | 281,300 |
| Apr 15, 2024 | 3.2400 | 3.2790 | 2.6700 | 2.6900 | 2.6900 | 486,000 |
| Apr 12, 2024 | 3.4200 | 3.4200 | 3.2030 | 3.2400 | 3.2400 | 223,800 |
| Apr 11, 2024 | 3.3900 | 3.5100 | 3.3000 | 3.4700 | 3.4700 | 132,500 |
| Apr 10, 2024 | 3.3000 | 3.4500 | 3.2600 | 3.3900 | 3.3900 | 167,000 |
| Apr 09, 2024 | 3.5900 | 3.7360 | 3.4100 | 3.4200 | 3.4200 | 186,400 |
| Apr 08, 2024 | 3.7700 | 3.8090 | 3.5500 | 3.5900 | 3.5900 | 209,900 |
| Apr 05, 2024 | 3.9000 | 4.0900 | 3.6800 | 3.7500 | 3.7500 | 300,700 |
| Apr 04, 2024 | 3.7800 | 4.2000 | 3.7070 | 3.7800 | 3.7800 | 537,500 |
| Apr 03, 2024 | 3.6700 | 3.7300 | 3.5500 | 3.6800 | 3.6800 | 94,700 |
| Apr 02, 2024 | 3.6300 | 3.6800 | 3.5000 | 3.6600 | 3.6600 | 126,900 |
| Apr 01, 2024 | 3.7500 | 3.8000 | 3.5440 | 3.8000 | 3.8000 | 296,600 |
| Mar 28, 2024 | 3.4600 | 3.6850 | 3.4400 | 3.6700 | 3.6700 | 228,300 |
| Mar 27, 2024 | 3.4100 | 3.4700 | 3.3000 | 3.4400 | 3.4400 | 129,600 |
| Mar 26, 2024 | 3.4800 | 3.5400 | 3.3500 | 3.3600 | 3.3600 | 181,700 |
| Mar 25, 2024 | 3.5700 | 3.6900 | 3.3800 | 3.4100 | 3.4100 | 226,600 |
| Mar 22, 2024 | 3.8200 | 3.8600 | 3.5700 | 3.5700 | 3.5700 | 277,800 |
| Mar 21, 2024 | 4.0200 | 4.0600 | 3.8200 | 3.8700 | 3.8700 | 245,800 |
| Mar 20, 2024 | 3.8600 | 4.0900 | 3.7700 | 3.9700 | 3.9700 | 272,100 |
| Mar 19, 2024 | 3.9500 | 4.1000 | 3.7100 | 3.8600 | 3.8600 | 444,200 |
| Mar 18, 2024 | 3.9900 | 4.3000 | 3.7470 | 4.0400 | 4.0400 | 578,800 |
| Mar 15, 2024 | 3.4900 | 4.1400 | 3.4400 | 4.0600 | 4.0600 | 960,800 |
| Mar 14, 2024 | 3.9200 | 3.9900 | 3.4200 | 3.5100 | 3.5100 | 708,600 |
| Mar 13, 2024 | 3.3900 | 3.8000 | 3.3200 | 3.7500 | 3.7500 | 1,140,300 |
| Mar 12, 2024 | 3.1800 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 323,800 |
| Mar 11, 2024 | 3.5400 | 3.6050 | 3.1700 | 3.2000 | 3.2000 | 431,700 |
| Mar 08, 2024 | 3.7800 | 4.2380 | 3.4800 | 3.5400 | 3.5400 | 993,900 |
| Mar 07, 2024 | 3.9000 | 3.9000 | 3.6500 | 3.7000 | 3.7000 | 468,200 |
| Mar 06, 2024 | 3.6300 | 4.0500 | 3.4200 | 3.8200 | 3.8200 | 867,700 |
| Mar 05, 2024 | 3.7900 | 3.7900 | 3.3750 | 3.4800 | 3.4800 | 645,800 |
| Mar 04, 2024 | 3.5000 | 4.0400 | 3.4500 | 3.8500 | 3.8500 | 1,866,500 |
| Mar 01, 2024 | 3.5000 | 3.5900 | 3.2000 | 3.3400 | 3.3400 | 499,400 |
| Feb 29, 2024 | 3.4100 | 3.6500 | 3.2500 | 3.5700 | 3.5700 | 1,121,600 |
| Feb 28, 2024 | 3.7600 | 3.7600 | 3.1400 | 3.2800 | 3.2800 | 1,118,100 |
| Feb 27, 2024 | 3.1800 | 3.9400 | 3.1000 | 3.7800 | 3.7800 | 3,323,900 |
| Feb 26, 2024 | 2.6100 | 3.0620 | 2.5800 | 2.9800 | 2.9800 | 866,500 |
| Feb 23, 2024 | 2.6300 | 2.7400 | 2.4400 | 2.5400 | 2.5400 | 229,400 |
| Feb 22, 2024 | 2.9000 | 2.9100 | 2.6200 | 2.6600 | 2.6600 | 367,200 |
| Feb 21, 2024 | 2.6000 | 2.7400 | 2.5200 | 2.6700 | 2.6700 | 328,900 |
| Feb 20, 2024 | 3.1200 | 3.1990 | 2.3500 | 2.5800 | 2.5800 | 973,800 |
| Feb 16, 2024 | 3.4100 | 3.4250 | 3.1000 | 3.1800 | 3.1800 | 566,900 |
| Feb 15, 2024 | 3.1200 | 3.6800 | 3.0400 | 3.4900 | 3.4900 | 1,846,700 |
| Feb 14, 2024 | 2.6600 | 2.9900 | 2.5800 | 2.9300 | 2.9300 | 444,400 |
| Feb 13, 2024 | 2.7500 | 2.8400 | 2.5400 | 2.5700 | 2.5700 | 198,400 |
| Feb 12, 2024 | 2.7700 | 3.0100 | 2.7500 | 2.8200 | 2.8200 | 312,400 |
| Feb 09, 2024 | 2.5900 | 2.8990 | 2.5900 | 2.8000 | 2.8000 | 387,600 |
| Feb 08, 2024 | 2.5100 | 2.6690 | 2.4800 | 2.5700 | 2.5700 | 145,700 |
| Feb 07, 2024 | 2.5900 | 2.5900 | 2.4200 | 2.4800 | 2.4800 | 111,700 |
| Feb 06, 2024 | 2.4200 | 2.6200 | 2.4000 | 2.5500 | 2.5500 | 131,300 |
| Feb 05, 2024 | 2.6500 | 2.6500 | 2.2700 | 2.3700 | 2.3700 | 217,200 |
| Feb 02, 2024 | 2.4400 | 2.5900 | 2.4000 | 2.5900 | 2.5900 | 61,500 |
| Feb 01, 2024 | 2.5100 | 2.5100 | 2.3500 | 2.4600 | 2.4600 | 77,400 |
| Jan 31, 2024 | 2.4600 | 2.5290 | 2.4000 | 2.4300 | 2.4300 | 128,300 |
| Jan 30, 2024 | 2.5700 | 2.5700 | 2.3550 | 2.4400 | 2.4400 | 116,000 |
| Jan 29, 2024 | 2.3600 | 2.5800 | 2.3200 | 2.5700 | 2.5700 | 125,100 |
| Jan 26, 2024 | 2.4600 | 2.4600 | 2.3100 | 2.3700 | 2.3700 | 99,300 |
| Jan 25, 2024 | 2.4900 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 75,500 |
| Jan 24, 2024 | 2.4600 | 2.5800 | 2.4300 | 2.5400 | 2.5400 | 216,400 |
| Jan 23, 2024 | 2.6500 | 2.6780 | 2.4000 | 2.4200 | 2.4200 | 172,700 |
| Jan 22, 2024 | 2.1800 | 2.5900 | 2.1300 | 2.5800 | 2.5800 | 589,600 |
| Jan 19, 2024 | 2.3100 | 2.3100 | 2.0400 | 2.1800 | 2.1800 | 288,800 |
| Jan 18, 2024 | 2.1400 | 2.2500 | 2.0950 | 2.2000 | 2.2000 | 266,400 |
| Jan 17, 2024 | 2.2700 | 2.3100 | 2.0400 | 2.1200 | 2.1200 | 138,200 |
| Jan 16, 2024 | 2.6200 | 2.6700 | 2.1500 | 2.2100 | 2.2100 | 362,700 |
| Jan 12, 2024 | 2.8600 | 2.9200 | 2.6100 | 2.6400 | 2.6400 | 167,000 |
| Jan 11, 2024 | 3.0500 | 3.1000 | 2.7600 | 2.8400 | 2.8400 | 246,200 |
| Jan 10, 2024 | 3.1100 | 3.1650 | 3.0000 | 3.0500 | 3.0500 | 235,500 |
| Jan 09, 2024 | 3.1500 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 167,600 |
| Jan 08, 2024 | 3.1100 | 3.2070 | 3.0600 | 3.2000 | 3.2000 | 130,200 |
| Jan 05, 2024 | 3.1800 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 159,000 |
| Jan 04, 2024 | 3.2800 | 3.3600 | 3.1000 | 3.1700 | 3.1700 | 163,600 |
| Jan 03, 2024 | 3.2800 | 3.3780 | 3.2300 | 3.2700 | 3.2700 | 151,700 |
| Jan 02, 2024 | 3.3500 | 3.3900 | 3.2650 | 3.3300 | 3.3300 | 90,800 |
| Dec 29, 2023 | 3.6200 | 3.6700 | 3.2400 | 3.3200 | 3.3200 | 225,000 |
| Dec 28, 2023 | 3.2700 | 3.8600 | 3.2600 | 3.6200 | 3.6200 | 358,000 |
| Dec 27, 2023 | 3.2600 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | 174,600 |
| Dec 26, 2023 | 3.3800 | 3.4300 | 3.3000 | 3.4000 | 3.4000 | 79,500 |
| Dec 22, 2023 | 3.4400 | 3.4500 | 3.2640 | 3.3000 | 3.3000 | 86,200 |
| Dec 21, 2023 | 3.4200 | 3.4900 | 3.3200 | 3.4100 | 3.4100 | 69,000 |
| Dec 20, 2023 | 3.4100 | 3.5000 | 3.3210 | 3.3800 | 3.3800 | 94,600 |
| Dec 19, 2023 | 3.3600 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 96,500 |
| Dec 18, 2023 | 3.4600 | 3.5300 | 3.3500 | 3.3500 | 3.3500 | 82,500 |
| Dec 15, 2023 | 3.5600 | 3.5800 | 3.4100 | 3.4900 | 3.4900 | 88,100 |
| Dec 14, 2023 | 3.4500 | 3.6300 | 3.4220 | 3.4900 | 3.4900 | 153,500 |
| Dec 13, 2023 | 3.1400 | 3.3660 | 3.0790 | 3.3600 | 3.3600 | 105,700 |
| Dec 12, 2023 | 3.2400 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 113,900 |
| Dec 11, 2023 | 3.4200 | 3.4200 | 3.2000 | 3.2700 | 3.2700 | 81,000 |
| Dec 08, 2023 | 3.3500 | 3.4800 | 3.3100 | 3.3700 | 3.3700 | 92,900 |
| Dec 07, 2023 | 3.5300 | 3.6100 | 3.3500 | 3.3700 | 3.3700 | 89,900 |
| Dec 06, 2023 | 3.6400 | 3.7050 | 3.4000 | 3.4900 | 3.4900 | 160,400 |
| Dec 05, 2023 | 3.9500 | 3.9500 | 3.6000 | 3.6400 | 3.6400 | 133,900 |
| Dec 04, 2023 | 3.8200 | 4.0500 | 3.7800 | 3.8900 | 3.8900 | 133,500 |
| Dec 01, 2023 | 3.7600 | 3.9400 | 3.6900 | 3.8800 | 3.8800 | 99,800 |
| Nov 30, 2023 | 3.9600 | 3.9600 | 3.7200 | 3.7900 | 3.7900 | 93,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.