Guardforce AI (GFAI) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free GFAI Stock Alerts $2.90 +0.02 (+0.69%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Guardforce AI Stock Price Performance5 Day Performance-6.45%1 Month Performance+6.62%3 Month Performance-8.81%6 Month Performance-20.98%Year-To-Date Performance-12.65%1 Year Performance-52.85% Receive GFAI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter Email Address Ad True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 GFAI Stock Chart for Saturday, May, 18, 2024 GFAI Chart by TradingView Guardforce AI Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$2.88$2.90+0.69%$2.97$2.8589,261 shs$28.51 million05/16/2024$3.03$2.88-4.95%$3.03$2.86146,796 shs$28.31 million05/15/2024$3.07$3.03-1.30%$3.35$2.93562,649 shs$29.79 million05/14/2024$3.10$3.07-0.97%$3.25$3.0593,245 shs$30.18 million05/13/2024$3.02$3.10+2.65%$3.19$3.0381,136 shs$30.47 million05/10/2024$3.13$3.02-3.51%$3.18$3.0188,585 shs$29.69 million Get the Latest News and Ratings for GFAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$3.13$3.13$3.23$3.0833,261 shs$30.77 million05/08/2024$3.17$3.13-1.26%$3.21$3.1062,665 shs$30.77 million05/07/2024$3.30$3.17-3.94%$3.30$3.0793,562 shs$31.16 million05/06/2024$3.07$3.30+7.49%$3.41$3.04204,440 shs$21.44 million05/03/2024$3.12$3.07-1.60%$3.19$3.0275,481 shs$19.96 million05/02/2024$2.98$3.12+4.70%$3.12$2.85132,361 shs$20.28 million05/01/2024$2.87$2.98+3.83%$3.02$2.9084,867 shs$19.37 million04/30/2024$3.00$2.87-4.33%$3.03$2.8583,241 shs$18.66 million04/29/2024$3.02$3.00-0.66%$3.28$2.98178,834 shs$19.50 million04/26/2024$2.84$3.02+6.34%$3.06$2.91169,163 shs$19.63 million04/25/2024$2.84$2.84$2.92$2.7567,355 shs$18.46 million04/24/2024$2.79$2.84+1.79%$2.96$2.7886,386 shs$18.46 million04/23/2024$2.73$2.79+2.20%$2.90$2.7597,046 shs$18.14 million04/22/2024$2.82$2.73-3.19%$2.82$2.61175,080 shs$17.73 million04/19/2024$2.72$2.82+3.68%$2.90$2.69149,996 shs$18.33 million04/18/2024$2.87$2.72-5.23%$2.92$2.72101,989 shs$17.68 million04/17/2024$3.00$2.87-4.33%$3.12$2.84181,974 shs$18.66 million04/16/2024$2.69$3.00+11.52%$3.06$2.79280,789 shs$19.50 million04/15/2024$3.24$2.69-16.98%$3.28$2.67484,613 shs$17.49 million04/12/2024$3.47$3.24-6.63%$3.42$3.20223,773 shs$21.06 million04/11/2024$3.39$3.47+2.36%$3.51$3.30130,993 shs$22.56 million04/10/2024$3.42$3.39-0.88%$3.45$3.26167,017 shs$22.04 million04/09/2024$3.59$3.42-4.74%$3.74$3.41184,967 shs$22.23 million04/08/2024$3.75$3.59-4.27%$3.81$3.55208,210 shs$23.32 million04/05/2024$3.78$3.75-0.79%$4.09$3.68300,419 shs$24.38 million04/04/2024$3.68$3.78+2.72%$4.20$3.71537,008 shs$24.57 million04/03/2024$3.66$3.68+0.55%$3.73$3.5593,338 shs$23.92 million04/02/2024$3.80$3.66-3.68%$3.68$3.50126,344 shs$23.79 million04/01/2024$3.67$3.80+3.54%$3.80$3.54291,855 shs$24.70 million03/29/2024$3.67$3.67$3.69$3.44228,541 shs$23.86 million03/28/2024$3.44$3.67+6.69%$3.69$3.44227,162 shs$23.86 million03/27/2024$3.36$3.44+2.38%$3.47$3.30128,829 shs$22.36 million03/26/2024$3.41$3.36-1.47%$3.54$3.35180,668 shs$21.84 million03/25/2024$3.57$3.41-4.48%$3.69$3.39226,638 shs$22.17 millionA once-in-a-century investment opportunity (Ad)It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.To get its name and ticker symbol for free - just click here.03/22/2024$3.87$3.57-7.75%$3.86$3.57277,784 shs$23.21 million03/21/2024$3.97$3.87-2.52%$4.06$3.82242,492 shs$25.16 million03/20/2024$3.86$3.97+2.85%$4.08$3.77270,610 shs$25.81 million03/19/2024$4.04$3.86-4.46%$4.10$3.71443,480 shs$25.08 million03/18/2024$4.06$4.04-0.49%$4.30$3.75576,774 shs$26.26 million03/15/2024$3.51$4.06+15.67%$4.14$3.44958,584 shs$26.39 million03/14/2024$3.75$3.51-6.40%$3.99$3.42707,637 shs$22.80 million03/13/2024$3.25$3.75+15.38%$3.80$3.321.12 million shs$24.38 million03/12/2024$3.20$3.25+1.56%$3.35$3.18321,927 shs$21.13 million03/11/2024$3.54$3.20-9.60%$3.60$3.17430,342 shs$20.80 million03/08/2024$3.70$3.54-4.32%$4.24$3.50993,984 shs$23.01 million03/07/2024$3.82$3.70-3.14%$3.90$3.65469,758 shs$24.05 million03/06/2024$3.48$3.82+9.77%$4.05$3.42859,984 shs$24.83 million03/05/2024$3.85$3.48-9.61%$3.79$3.37645,345 shs$22.61 million03/04/2024$3.34$3.85+15.27%$4.04$3.451.86 million shs$25.03 million03/01/2024$3.57$3.34-6.44%$3.59$3.20493,781 shs$21.71 million02/29/2024$3.28$3.57+8.84%$3.65$3.251.12 million shs$23.19 million02/28/2024$3.78$3.28-13.23%$3.76$3.141.10 million shs$21.32 million02/27/2024$2.98$3.78+26.85%$3.94$3.103.29 million shs$24.57 million02/26/2024$2.54$2.98+17.32%$3.06$2.58861,700 shs$19.37 million02/23/2024$2.66$2.54-4.51%$2.74$2.45229,146 shs$16.51 million02/22/2024$2.67$2.66-0.37%$2.91$2.62357,072 shs$17.29 million02/21/2024$2.58$2.67+3.49%$2.74$2.52326,272 shs$17.36 million02/20/2024$3.18$2.58-18.87%$3.20$2.35971,598 shs$16.77 million02/19/2024$3.18$3.18$3.43$3.10567,100 shs$20.66 million Related Companies: SNT Stock Price Chart CVV Stock Price Chart APWC Stock Price Chart FATH Stock Price Chart AIU Stock Price Chart CLIR Stock Price Chart PPSI Stock Price Chart FTEK Stock Price Chart AP Stock Price Chart UGRO Stock Price Chart Receive GFAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GFAI) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceThe Presidential candidate you should REALLY be worried aboutStansberry ResearchProtect Your Bank Account Before It’s Too LateWeiss RatingsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressWhat’s Really Next for America…Porter & CompanyClaim Your Complimentary Bitcoin RewardCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Guardforce AI Co., Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.