Free Trial

Guardforce AI (GFAI) Stock Chart & Stock Price History

Guardforce AI logo
$1.13 -0.04 (-3.42%)
Closing price 09/25/2025 04:00 PM Eastern
Extended Trading
$1.15 +0.02 (+2.12%)
As of 09:04 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 4.24%, with a year-to-date return of -20.98%. In the past month, the stock has decreased 6.61%, reflecting recent market activity.

As of the latest close, Guardforce AI traded at $1.13 with a market cap of $20.13 million and volume of 488,062 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.83%
1 Month
Performance
-6.61%
3 Month
Performance
-1.74%
Year-To-Date
Performance
-20.98%
1 Year
Performance
-4.24%

GFAI Stock Chart for Friday, September, 26, 2025

Guardforce AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$1.17$1.13
-3.42%
$1.16$1.10488,062 shs$20.13 million
09/24/2025$1.29$1.17
-9.30%
$1.30$1.161.27 million shs$20.84 million
09/23/2025$1.21$1.29
+6.61%
$1.38$1.223.85 million shs$22.98 million
09/22/2025$1.20$1.21
+0.83%
$1.24$1.18701,425 shs$21.55 million
09/19/2025$1.17$1.20
+2.56%
$1.22$1.141.09 million shs$21.37 million
09/18/2025$1.13$1.17
+3.54%
$1.18$1.15393,592 shs$20.84 million
09/17/2025$1.15$1.13
-1.74%
$1.19$1.10297,933 shs$20.13 million
09/16/2025$1.15$1.15$1.16$1.11302,609 shs$20.48 million
09/15/2025$1.15$1.15$1.18$1.13333,991 shs$20.48 million
09/12/2025$1.14$1.15
+0.88%
$1.19$1.13402,472 shs$20.48 million
09/11/2025$1.11$1.14
+2.70%
$1.19$1.12533,620 shs$20.30 million
09/10/2025$1.10$1.11
+0.91%
$1.12$1.10360,161 shs$19.77 million
09/09/2025$1.10$1.10$1.11$1.07252,132 shs$19.59 million
09/08/2025$1.09$1.10
+0.92%
$1.10$1.07189,453 shs$19.41 million
09/05/2025$1.06$1.09
+2.83%
$1.11$1.04225,890 shs$19.41 million
09/04/2025$1.09$1.06
-2.75%
$1.09$1.04423,134 shs$18.88 million
09/03/2025$1.10$1.09
-0.91%
$1.11$1.07261,309 shs$19.41 million
09/02/2025$1.11$1.10
-0.90%
$1.11$1.05460,450 shs$19.59 million
09/01/2025$1.11$1.11$1.21$1.081.04 million shs$19.77 million
08/29/2025$1.18$1.11
-5.93%
$1.21$1.081.04 million shs$19.77 million
08/28/2025$1.19$1.18
-0.84%
$1.22$1.16419,616 shs$21.02 million
08/27/2025$1.21$1.19
-1.65%
$1.30$1.141.68 million shs$21.19 million
08/26/2025$1.18$1.21
+2.54%
$1.24$1.11913,935 shs$21.55 million
08/25/2025$1.10$1.18
+7.27%
$1.23$1.08950,661 shs$21.02 million

This page (NASDAQ:GFAI) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners