Free Trial

Guardforce AI (GFAI) Stock Chart & Stock Price History

Guardforce AI logo
$1.32 -0.05 (-3.65%)
As of 03:10 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Guardforce AI Stock Price Performance

The Guardforce AI (GFAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.44%, with a year-to-date return of -7.69%. In the past month, the stock has increased 12.82%, reflecting recent market activity.

As of the latest close, Guardforce AI traded at $1.37 with a market cap of $24.40 million and volume of 512,206 shares.

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.

5 Day
Performance
-6.38%
1 Month
Performance
+12.82%
3 Month
Performance
+14.78%
Year-To-Date
Performance
-7.69%
1 Year
Performance
-37.44%

GFAI Stock Chart for Friday, July, 25, 2025

Guardforce AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2025$1.42$1.37
-3.52%
$1.48$1.36512,206 shs$24.40 million
07/23/2025$1.37$1.42
+3.65%
$1.44$1.36597,930 shs$25.29 million
07/22/2025$1.31$1.37
+4.58%
$1.38$1.27410,362 shs$24.40 million
07/21/2025$1.41$1.31
-7.09%
$1.49$1.311.23 million shs$23.33 million
07/18/2025$1.41$1.41$1.50$1.361.62 million shs$25.11 million
07/17/2025$1.22$1.41
+15.57%
$1.43$1.212.35 million shs$25.11 million
07/16/2025$1.21$1.22
+0.83%
$1.22$1.17301,172 shs$21.73 million
07/15/2025$1.20$1.21
+0.83%
$1.23$1.19220,890 shs$21.55 million
07/14/2025$1.22$1.20
-1.64%
$1.25$1.17549,131 shs$21.37 million
07/11/2025$1.19$1.22
+2.52%
$1.25$1.18769,943 shs$21.73 million
07/10/2025$1.19$1.19$1.20$1.14346,124 shs$21.19 million
07/09/2025$1.18$1.19
+0.85%
$1.21$1.16281,856 shs$21.19 million
07/08/2025$1.24$1.18
-4.84%
$1.23$1.141.13 million shs$21.02 million
07/07/2025$1.19$1.24
+4.20%
$1.24$1.141.47 million shs$22.08 million
07/04/2025$1.19$1.19$1.20$1.16302,801 shs$21.19 million
07/03/2025$1.18$1.19
+0.85%
$1.20$1.16302,801 shs$21.19 million
07/02/2025$1.12$1.18
+5.36%
$1.19$1.13589,503 shs$21.02 million
07/01/2025$1.15$1.12
-2.61%
$1.16$1.11223,410 shs$19.95 million
06/30/2025$1.15$1.15$1.20$1.15441,666 shs$20.48 million
06/27/2025$1.15$1.15$1.22$1.13469,389 shs$20.48 million
06/26/2025$1.17$1.15
-1.71%
$1.19$1.12298,176 shs$20.48 million
06/25/2025$1.19$1.17
-1.68%
$1.24$1.16325,848 shs$20.84 million
06/24/2025$1.13$1.19
+5.31%
$1.19$1.15213,195 shs$21.19 million

This page (NASDAQ:GFAI) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners