Guardforce AI (GFAI) Stock Chart & Stock Price History $1.14 +0.03 (+2.23%) As of 09:53 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 50.00%, with a year-to-date return of -21.68%. In the past month, the stock has increased 2.75%, reflecting recent market activity. As of the latest close, Guardforce AI traded at $1.12 with a market cap of $19.95 million and volume of 223,410 shares. 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. Email Address 5 Day Performance-2.61%1 Month Performance+2.75%3 Month Performance+8.74%Year-To-Date Performance-21.68%1 Year Performance-50.00% GFAI Stock Chart for Wednesday, July, 2, 2025 GFAI Chart by TradingView Guardforce AI Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/01/2025$1.15$1.12-2.61%$1.16$1.11223,410 shs$19.95 million06/30/2025$1.15$1.15$1.20$1.15441,666 shs$20.48 million06/27/2025$1.15$1.15$1.22$1.13469,389 shs$20.48 million06/26/2025$1.17$1.15-1.71%$1.19$1.12298,176 shs$20.48 million06/25/2025$1.19$1.17-1.68%$1.24$1.16325,848 shs$20.84 million06/24/2025$1.13$1.19+5.31%$1.19$1.15213,195 shs$21.19 million06/23/2025$1.16$1.13-2.59%$1.20$1.12360,368 shs$20.13 million06/20/2025$1.20$1.16-3.33%$1.20$1.16177,780 shs$20.66 million06/19/2025$1.20$1.20$1.20$1.12684,804 shs$21.37 million06/18/2025$1.11$1.20+8.10%$1.20$1.12684,804 shs$21.37 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. 06/17/2025$1.09$1.11+2.31%$1.13$1.06170,579 shs$19.77 million06/16/2025$1.05$1.09+3.83%$1.09$1.04225,862 shs$19.32 million06/13/2025$1.10$1.05-4.57%$1.09$1.04292,741 shs$18.61 million06/12/2025$1.15$1.10-4.37%$1.14$1.09234,526 shs$19.50 million06/11/2025$1.17$1.15-2.14%$1.17$1.12159,135 shs$20.39 million06/10/2025$1.18$1.17-0.85%$1.17$1.14222,773 shs$20.84 million06/09/2025$1.17$1.18+0.85%$1.19$1.15372,821 shs$21.02 million06/06/2025$1.15$1.17+1.74%$1.20$1.15221,938 shs$20.84 million06/05/2025$1.17$1.15-1.71%$1.18$1.13190,203 shs$20.48 million06/04/2025$1.16$1.17+0.86%$1.20$1.12365,004 shs$20.84 million06/03/2025$1.09$1.16+6.42%$1.18$1.09452,372 shs$20.66 million06/02/2025$1.17$1.09-6.74%$1.19$1.08301,130 shs$19.41 million Related Companies PSQH Stock Price Chart NOTE Stock Price Chart DLHC Stock Price Chart MHH Stock Price Chart HGBL Stock Price Chart TETE Stock Price Chart BTOC Stock Price Chart NOTV Stock Price Chart TZUP Stock Price Chart FORA 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 7/2/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredIsrael-Iran WAR Could Destroy Trump's PresidencyThe missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...American Alternative | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredThe #1 AI Energy StockNearly $600 billion is projected to be spent on AI data centers this year. That's because the ones being bu...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Guardforce AI With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free GFAI Stock Alerts