Free Trial

Guardforce AI (GFAIW) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free GFAIW Stock Alerts
$0.23
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends

Guardforce AI Stock Price Performance

5 Day
Performance
-2.13%
1 Month
Performance
+4.35%
3 Month
Performance
-37.84%
6 Month
Performance
+27.77%
Year-To-Date
Performance
+35.21%
1 Year
Performance
-39.04%
Receive GFAIW 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

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

GFAIW Stock Chart for Sunday, June, 2, 2024

GFAIW Chart by TradingView

Guardforce AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.23$0.23
-2.17%		$0.23$0.23138 shs$0.00
05/30/2024$0.23$0.23$0.24$0.231,496 shs$0.00
05/29/2024$0.24$0.23
-2.13%		$0.24$0.231,496 shs$0.00
05/28/2024$0.23$0.24
+2.17%		$0.24$0.24410 shs$0.00
05/27/2024$0.23$0.23$0.23$0.23300 shs$0.00
05/24/2024$0.24$0.23
-4.17%		$0.23$0.23348 shs$0.00
05/23/2024$0.24$0.24$0.24$0.2430 shs$0.00
05/22/2024$0.24$0.24$0.24$0.24145 shs$0.00
05/21/2024$0.22$0.24
+9.09%		$0.24$0.24145 shs$0.00
05/20/2024$0.22$0.22$0.22$0.221,000 shs$0.00
05/17/2024$0.22$0.22$0.22$0.221,017 shs$0.00
05/16/2024$0.21$0.22
+4.76%		$0.22$0.221,017 shs$0.00
05/15/2024$0.21$0.21$0.23$0.212,250 shs$0.00
05/14/2024$0.22$0.21
-4.55%		$0.23$0.212,250 shs$0.00
05/10/2024$0.22$0.22
0.00%		$0.22$0.224,000 shs$0.00
05/09/2024$0.22$0.22
+0.00%		$0.22$0.224,005 shs$0.00
05/08/2024$0.21$0.22
+4.76%		$0.22$0.224,005 shs$0.00
05/07/2024$0.21$0.21$0.21$0.21300 shs$0.00
05/06/2024$0.21$0.21$0.21$0.21300 shs$0.00
05/03/2024$0.22$0.21
-4.72%		$0.23$0.192,252 shs$0.00
05/02/2024$0.22$0.22$0.22$0.22151 shs$0.00
05/01/2024$0.25$0.22
-12.64%		$0.22$0.22151 shs$0.00
04/30/2024$0.28$0.25
-8.29%		$0.25$0.25411 shs$0.00
04/29/2024$0.30$0.28
-9.36%		$0.28$0.241,460 shs$0.00
04/26/2024$0.30$0.30
+0.66%		$0.30$0.30240 shs$0.00
04/25/2024$0.32$0.30
-5.78%		$0.30$0.302,271 shs$0.00
04/24/2024$0.28$0.32
+14.29%		$0.32$0.301,000 shs$0.00
04/23/2024$0.21$0.28
+33.33%		$0.28$0.243,452 shs$0.00
04/22/2024$0.28$0.21
-24.73%		$0.26$0.214,454 shs$0.00
04/19/2024$0.21$0.28
+31.60%		$0.28$0.231,958 shs$0.00
04/18/2024$0.27$0.21
-21.48%		$0.21$0.21178 shs$0.00
04/17/2024$0.27$0.27$0.27$0.271,000 shs$0.00
04/16/2024$0.25$0.27
+8.00%		$0.30$0.269,858 shs$0.00
04/15/2024$0.30$0.25
-17.36%		$0.26$0.254,872 shs$0.00
04/12/2024$0.30$0.30
+1.34%		$0.33$0.282,750 shs$0.00
04/11/2024$0.30$0.30$0.37$0.304,642 shs$0.00
04/10/2024$0.32$0.30
-7.33%		$0.37$0.304,642 shs$0.00
04/09/2024$0.32$0.32
+0.03%		$0.37$0.322,033 shs$0.00
04/08/2024$0.31$0.32
+3.87%		$0.39$0.313,011 shs$0.00
04/05/2024$0.33$0.31
-6.06%		$0.43$0.313,907 shs$0.00
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/04/2024$0.35$0.33
-5.71%		$0.37$0.2922,074 shs$0.00
04/03/2024$0.28$0.35
+25.00%		$0.35$0.281,611 shs$0.00
04/02/2024$0.31$0.28
-9.68%		$0.30$0.28289 shs$0.00
04/01/2024$0.33$0.31
-5.02%		$0.39$0.313,532 shs$0.00
03/29/2024$0.33$0.33$0.42$0.2718,095 shs$0.00
03/28/2024$0.31$0.33
+4.05%		$0.42$0.2718,095 shs$0.00
03/27/2024$0.30$0.31
+4.57%		$0.32$0.285,890 shs$0.00
03/26/2024$0.31$0.30
-4.18%		$0.33$0.304,217 shs$0.00
03/25/2024$0.28$0.31
+11.82%		$0.33$0.317,273 shs$0.00
03/22/2024$0.35$0.28
-19.70%		$0.39$0.287,718 shs$0.00
03/21/2024$0.45$0.35
-22.27%		$0.45$0.3514,823 shs$0.00
03/20/2024$0.40$0.45
+12.15%		$0.49$0.4112,023 shs$0.00
03/19/2024$0.45$0.40
-11.11%		$0.49$0.345,577 shs$0.00
03/18/2024$0.44$0.45
+2.27%		$0.49$0.4016,947 shs$0.00
03/15/2024$0.36$0.44
+22.22%		$0.49$0.3049,430 shs$0.00
03/14/2024$0.31$0.36
+16.17%		$0.40$0.2818,760 shs$0.00
03/13/2024$0.31$0.31
-0.74%		$0.36$0.258,367 shs$0.00
03/12/2024$0.18$0.31
+73.35%		$0.31$0.2512,384 shs$0.00
03/11/2024$0.23$0.18
-22.77%		$0.18$0.181,000 shs$0.00
03/08/2024$0.26$0.23
-8.58%		$0.44$0.1944,955 shs$0.00
03/07/2024$0.41$0.26
-37.99%		$0.39$0.263,157 shs$0.00
03/06/2024$0.42$0.41
-2.05%		$0.41$0.256,201 shs$0.00
03/05/2024$0.50$0.42
-16.00%		$0.54$0.375,883 shs$0.00
03/04/2024$0.37$0.50
+35.14%		$0.56$0.3760,972 shs$0.00
03/01/2024$0.37$0.37$0.37$0.329,901 shs$0.00

Related Companies:
This page (NASDAQ:GFAIW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders