Go Pro

Guardforce AI (GFAI) Stock Chart & Stock Price History

Guardforce AI logo
$0.39 0.00 (0.00%)
Closing price 07/2/2026 04:00 PM Eastern
Extended Trading
$0.38 0.00 (-1.18%)
As of 07/2/2026 07:52 PM 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 Massive. 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 67.26%, with a year-to-date return of -30.00%. In the past month, the stock has decreased 14.92%, reflecting recent market activity.

As of the latest close, Guardforce AI traded at $0.39 with a market cap of $9.49 million and volume of 264,077 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-2.11%
1 Month
Performance
-14.92%
3 Month
Performance
-7.28%
Year-To-Date
Performance
-30.00%
1 Year
Performance
-67.26%

GFAI Stock Chart for Sunday, July, 5, 2026

Guardforce AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026$0.39$0.39$0.41$0.38264,077 shs$9.49 million
07/02/2026$0.40$0.39
-2.60%
$0.41$0.38264,077 shs$9.49 million
07/01/2026$0.40$0.40
+0.50%
$0.41$0.39210,697 shs$9.74 million
06/30/2026$0.40$0.40
+0.76%
$0.40$0.38139,134 shs$9.69 million
06/29/2026$0.40$0.40
-0.65%
$0.42$0.38315,264 shs$9.62 million
06/26/2026$0.37$0.40
+8.63%
$0.40$0.361.62 million shs$9.68 million
06/25/2026$0.39$0.37
-7.25%
$0.39$0.36222,973 shs$8.91 million
06/24/2026$0.42$0.39
-6.05%
$0.42$0.39462,029 shs$9.61 million
06/23/2026$0.43$0.42
-2.33%
$0.43$0.40237,306 shs$10.23 million
06/22/2026$0.41$0.43
+5.03%
$0.43$0.40401,710 shs$10.47 million
06/19/2026$0.41$0.41$0.42$0.40307,151 shs$9.97 million
06/18/2026$0.42$0.41
-2.94%
$0.42$0.40307,151 shs$9.97 million
06/17/2026$0.44$0.42
-3.10%
$0.43$0.41316,839 shs$10.27 million
06/16/2026$0.45$0.44
-2.40%
$0.45$0.41415,066 shs$10.60 million
06/15/2026$0.45$0.45
-0.54%
$0.45$0.41616,861 shs$10.86 million
06/12/2026$0.45$0.45
-0.36%
$0.47$0.43545,688 shs$10.92 million
06/11/2026$0.43$0.45
+5.39%
$0.45$0.40357,118 shs$10.96 million
06/10/2026$0.42$0.43
+1.43%
$0.43$0.40514,110 shs$10.40 million
06/09/2026$0.43$0.42
-1.73%
$0.45$0.41918,435 shs$10.25 million
06/08/2026$0.46$0.43
-6.44%
$0.46$0.41523,418 shs$10.43 million
06/05/2026$0.56$0.46
-17.79%
$0.54$0.431.25 million shs$11.15 million
06/04/2026$0.56$0.56
-0.54%
$0.57$0.53532,093 shs$13.56 million

This page (NASDAQ:GFAI) was last updated on 7/5/2026 by MarketBeat.com Staff.
From Our Partners