Free Trial

Guardforce AI (GFAI) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free GFAI Stock Alerts
$3.02
+0.18 (+6.34%)
(As of 04:00 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Guardforce AI Stock Price Performance

5 Day
Performance
+4.26%
1 Month
Performance
-12.50%
3 Month
Performance
+24.05%
6 Month
Performance
-9.54%
Year-To-Date
Performance
-11.45%
1 Year
Performance
-81.03%
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

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

GFAI Stock Chart for Friday, April, 26, 2024

GFAI Chart by TradingView

Guardforce AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2.84$2.84$2.92$2.7567,355 shs$18.46 million
04/24/2024$2.79$2.84
+1.79%		$2.96$2.7886,386 shs$18.46 million
04/23/2024$2.73$2.79
+2.20%		$2.90$2.7597,046 shs$18.14 million
04/22/2024$2.82$2.73
-3.19%		$2.82$2.61175,080 shs$17.73 million
04/19/2024$2.72$2.82
+3.68%		$2.90$2.69149,996 shs$18.33 million
04/18/2024$2.87$2.72
-5.23%		$2.92$2.72101,989 shs$17.68 million
04/17/2024$3.00$2.87
-4.33%		$3.12$2.84181,974 shs$18.66 million
04/16/2024$2.69$3.00
+11.52%		$3.06$2.79280,789 shs$19.50 million
04/15/2024$3.24$2.69
-16.98%		$3.28$2.67484,613 shs$17.49 million
04/12/2024$3.47$3.24
-6.63%		$3.42$3.20223,773 shs$21.06 million
04/11/2024$3.39$3.47
+2.36%		$3.51$3.30130,993 shs$22.56 million
04/10/2024$3.42$3.39
-0.88%		$3.45$3.26167,017 shs$22.04 million
04/09/2024$3.59$3.42
-4.74%		$3.74$3.41184,967 shs$22.23 million
04/08/2024$3.75$3.59
-4.27%		$3.81$3.55208,210 shs$23.32 million
04/05/2024$3.78$3.75
-0.79%		$4.09$3.68300,419 shs$24.38 million
04/04/2024$3.68$3.78
+2.72%		$4.20$3.71537,008 shs$24.57 million
04/03/2024$3.66$3.68
+0.55%		$3.73$3.5593,338 shs$23.92 million
04/02/2024$3.80$3.66
-3.68%		$3.68$3.50126,344 shs$23.79 million
04/01/2024$3.67$3.80
+3.54%		$3.80$3.54291,855 shs$24.70 million
03/29/2024$3.67$3.67$3.69$3.44228,541 shs$23.86 million
03/28/2024$3.44$3.67
+6.69%		$3.69$3.44227,162 shs$23.86 million
03/27/2024$3.36$3.44
+2.38%		$3.47$3.30128,829 shs$22.36 million
03/26/2024$3.41$3.36
-1.47%		$3.54$3.35180,668 shs$21.84 million
03/25/2024$3.57$3.41
-4.48%		$3.69$3.39226,638 shs$22.17 million
03/22/2024$3.87$3.57
-7.75%		$3.86$3.57277,784 shs$23.21 million
03/21/2024$3.97$3.87
-2.52%		$4.06$3.82242,492 shs$25.16 million
03/20/2024$3.86$3.97
+2.85%		$4.08$3.77270,610 shs$25.81 million
03/19/2024$4.04$3.86
-4.46%		$4.10$3.71443,480 shs$25.08 million
03/18/2024$4.06$4.04
-0.49%		$4.30$3.75576,774 shs$26.26 million
03/15/2024$3.51$4.06
+15.67%		$4.14$3.44958,584 shs$26.39 million
03/14/2024$3.75$3.51
-6.40%		$3.99$3.42707,637 shs$22.80 million
03/13/2024$3.25$3.75
+15.38%		$3.80$3.321.12 million shs$24.38 million
03/12/2024$3.20$3.25
+1.56%		$3.35$3.18321,927 shs$21.13 million
03/11/2024$3.54$3.20
-9.60%		$3.60$3.17430,342 shs$20.80 million
03/08/2024$3.70$3.54
-4.32%		$4.24$3.50993,984 shs$23.01 million
03/07/2024$3.82$3.70
-3.14%		$3.90$3.65469,758 shs$24.05 million
03/06/2024$3.48$3.82
+9.77%		$4.05$3.42859,984 shs$24.83 million
03/05/2024$3.85$3.48
-9.61%		$3.79$3.37645,345 shs$22.61 million
03/04/2024$3.34$3.85
+15.27%		$4.04$3.451.86 million shs$25.03 million
03/01/2024$3.57$3.34
-6.44%		$3.59$3.20493,781 shs$21.71 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$3.28$3.57
+8.84%		$3.65$3.251.12 million shs$23.19 million
02/28/2024$3.78$3.28
-13.23%		$3.76$3.141.10 million shs$21.32 million
02/27/2024$2.98$3.78
+26.85%		$3.94$3.103.29 million shs$24.57 million
02/26/2024$2.54$2.98
+17.32%		$3.06$2.58861,700 shs$19.37 million
02/23/2024$2.66$2.54
-4.51%		$2.74$2.45229,146 shs$16.51 million
02/22/2024$2.67$2.66
-0.37%		$2.91$2.62357,072 shs$17.29 million
02/21/2024$2.58$2.67
+3.49%		$2.74$2.52326,272 shs$17.36 million
02/20/2024$3.18$2.58
-18.87%		$3.20$2.35971,598 shs$16.77 million
02/19/2024$3.18$3.18$3.43$3.10567,100 shs$20.66 million
02/16/2024$3.49$3.18
-8.88%		$3.43$3.10566,099 shs$20.67 million
02/15/2024$2.93$3.49
+19.11%		$3.68$3.041.84 million shs$22.67 million
02/14/2024$2.57$2.93
+14.01%		$2.98$2.58333,801 shs$19.05 million
02/13/2024$2.82$2.57
-8.87%		$2.84$2.54198,481 shs$16.71 million
02/12/2024$2.80$2.82
+0.71%		$3.01$2.75306,536 shs$18.33 million
02/09/2024$2.57$2.80
+8.95%		$2.90$2.59385,573 shs$18.20 million
02/08/2024$2.48$2.57
+3.63%		$2.67$2.48145,605 shs$16.71 million
02/07/2024$2.55$2.48
-2.75%		$2.59$2.42110,906 shs$16.12 million
02/06/2024$2.37$2.55
+7.59%		$2.62$2.40130,827 shs$16.58 million
02/05/2024$2.59$2.37
-8.49%		$2.65$2.27217,229 shs$15.40 million
02/02/2024$2.46$2.59
+5.28%		$2.59$2.4060,095 shs$16.84 million
02/01/2024$2.43$2.46
+1.23%		$2.51$2.3575,528 shs$15.99 million
01/31/2024$2.44$2.43
-0.41%		$2.53$2.40128,294 shs$15.79 million
01/30/2024$2.57$2.44
-5.06%		$2.57$2.36115,993 shs$15.86 million
01/29/2024$2.37$2.57
+8.44%		$2.57$2.34122,158 shs$16.71 million
01/26/2024$2.47$2.37
-4.05%		$2.46$2.3199,184 shs$15.40 million
01/25/2024$2.54$2.47
-2.76%		$2.53$2.4575,319 shs$16.06 million

Related Companies:
This page (NASDAQ:GFAI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry