S&P 500   4,590.84 (+1.28%)
DOW   35,417.96 (+1.11%)
QQQ   373.55 (+1.93%)
AAPL   169.28 (+1.83%)
MSFT   310.79 (+2.46%)
FB   326.75 (+2.24%)
GOOGL   2,747.52 (+1.67%)
AMZN   3,149.85 (+0.76%)
TSLA   1,037.82 (+4.24%)
NVDA   255.17 (+1.80%)
BABA   134.29 (+5.13%)
NIO   30.56 (+6.74%)
AMD   127.28 (-0.77%)
CGC   8.08 (+5.76%)
MU   89.76 (-0.27%)
GE   101.61 (+0.98%)
T   27.28 (+0.00%)
F   22.72 (+1.20%)
DIS   152.04 (+1.29%)
AMC   19.12 (+4.37%)
PFE   53.46 (-0.15%)
ACB   5.04 (+3.70%)
BA   220.70 (+1.67%)
S&P 500   4,590.84 (+1.28%)
DOW   35,417.96 (+1.11%)
QQQ   373.55 (+1.93%)
AAPL   169.28 (+1.83%)
MSFT   310.79 (+2.46%)
FB   326.75 (+2.24%)
GOOGL   2,747.52 (+1.67%)
AMZN   3,149.85 (+0.76%)
TSLA   1,037.82 (+4.24%)
NVDA   255.17 (+1.80%)
BABA   134.29 (+5.13%)
NIO   30.56 (+6.74%)
AMD   127.28 (-0.77%)
CGC   8.08 (+5.76%)
MU   89.76 (-0.27%)
GE   101.61 (+0.98%)
T   27.28 (+0.00%)
F   22.72 (+1.20%)
DIS   152.04 (+1.29%)
AMC   19.12 (+4.37%)
PFE   53.46 (-0.15%)
ACB   5.04 (+3.70%)
BA   220.70 (+1.67%)
S&P 500   4,590.84 (+1.28%)
DOW   35,417.96 (+1.11%)
QQQ   373.55 (+1.93%)
AAPL   169.28 (+1.83%)
MSFT   310.79 (+2.46%)
FB   326.75 (+2.24%)
GOOGL   2,747.52 (+1.67%)
AMZN   3,149.85 (+0.76%)
TSLA   1,037.82 (+4.24%)
NVDA   255.17 (+1.80%)
BABA   134.29 (+5.13%)
NIO   30.56 (+6.74%)
AMD   127.28 (-0.77%)
CGC   8.08 (+5.76%)
MU   89.76 (-0.27%)
GE   101.61 (+0.98%)
T   27.28 (+0.00%)
F   22.72 (+1.20%)
DIS   152.04 (+1.29%)
AMC   19.12 (+4.37%)
PFE   53.46 (-0.15%)
ACB   5.04 (+3.70%)
BA   220.70 (+1.67%)
S&P 500   4,590.84 (+1.28%)
DOW   35,417.96 (+1.11%)
QQQ   373.55 (+1.93%)
AAPL   169.28 (+1.83%)
MSFT   310.79 (+2.46%)
FB   326.75 (+2.24%)
GOOGL   2,747.52 (+1.67%)
AMZN   3,149.85 (+0.76%)
TSLA   1,037.82 (+4.24%)
NVDA   255.17 (+1.80%)
BABA   134.29 (+5.13%)
NIO   30.56 (+6.74%)
AMD   127.28 (-0.77%)
CGC   8.08 (+5.76%)
MU   89.76 (-0.27%)
GE   101.61 (+0.98%)
T   27.28 (+0.00%)
F   22.72 (+1.20%)
DIS   152.04 (+1.29%)
AMC   19.12 (+4.37%)
PFE   53.46 (-0.15%)
ACB   5.04 (+3.70%)
BA   220.70 (+1.67%)
NASDAQ:GFAI

Guardforce AI Stock Chart and Price History

$1.08
-0.06 (-5.26%)
(As of 01/20/2022 11:01 AM ET)
Add
Compare
Today's Range
$1.06
$1.13
50-Day Range
$1.06
$1.91
52-Week Range
$1.01
$4.40
Volume
18,189 shs
Average Volume
7.83 million shs
Market Capitalization
$19.00 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Guardforce AI (NASDAQ:GFAI) Price Performance

5 Day
Performance
-33.33%

1 Month
Performance
+0.16%

3 Month
Performance
-55.00%

Year-To-Date
Performance
0.00%


Guardforce AI (NASDAQ GFAI) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Guardforce AI (NASDAQ:GFAI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$1.15$1.14
-0.87%
$1.25$1.131.59 million shs$20.05 million
01/18/2022$1.62$1.15
-29.01%
$1.43$1.129.38 million shs$20.23 million
01/17/2022$1.62$1.62$2.16$1.13143.15 million shs$28.49 million
01/14/2022$1.06$1.62
+52.83%
$2.16$1.13142.91 million shs$28.49 million
01/13/2022$1.10$1.06
-3.64%
$1.12$1.0435,274 shs$18.64 million
01/12/2022$1.11$1.10
-0.91%
$1.14$1.0838,265 shs$19.35 million
01/11/2022$1.07$1.11
+3.75%
$1.15$1.02107,062 shs$19.52 million
01/10/2022$1.21$1.07
-11.57%
$1.22$1.03232,458 shs$18.82 million
01/07/2022$1.26$1.21
-3.97%
$1.33$1.17139,444 shs$21.28 million
01/06/2022$1.17$1.26
+7.69%
$1.35$1.17449,821 shs$22.16 million
01/05/2022$1.15$1.17
+1.74%
$1.27$1.15308,369 shs$20.58 million
01/04/2022$1.16$1.15
-0.86%
$1.22$1.10197,465 shs$20.23 million
01/03/2022$1.08$1.16
+7.41%
$1.17$1.07190,971 shs$20.40 million
12/31/2021$1.16$1.08
-6.90%
$1.18$1.06192,610 shs$18.99 million
12/30/2021$1.21$1.16
-4.13%
$1.20$1.1394,987 shs$20.40 million
12/29/2021$1.21$1.21$1.23$1.15112,960 shs$21.28 million
12/28/2021$1.20$1.21
+0.83%
$1.23$1.01404,071 shs$21.28 million
12/27/2021$1.36$1.20
-11.76%
$1.28$1.16308,293 shs$21.10 million
12/24/2021$1.36$1.36$1.40$1.131.10 million shs$23.92 million
12/23/2021$1.16$1.36
+17.24%
$1.40$1.131.10 million shs$23.92 million
12/22/2021$1.18$1.16
-1.69%
$1.20$1.11187,095 shs$20.40 million
12/21/2021$1.08$1.18
+9.43%
$1.18$1.04463,635 shs$20.75 million
12/20/2021$1.11$1.08
-2.86%
$1.13$1.07113,842 shs$18.96 million
12/17/2021$1.15$1.11
-3.48%
$1.15$1.11108,482 shs$19.52 million
12/16/2021$1.21$1.15
-4.96%
$1.24$1.13153,584 shs$20.23 million
12/15/2021$1.24$1.21
-2.42%
$1.23$1.10567,304 shs$21.28 million
12/14/2021$1.24$1.24$1.28$1.20212,907 shs$21.81 million
12/13/2021$1.39$1.24
-10.79%
$1.40$1.16695,401 shs$21.81 million
12/10/2021$1.49$1.39
-6.71%
$1.48$1.34445,873 shs$24.45 million
12/09/2021$1.55$1.49
-3.87%
$1.59$1.441.57 million shs$26.21 million
12/08/2021$1.65$1.55
-6.06%
$1.62$1.51358,677 shs$27.26 million
12/07/2021$1.54$1.65
+7.14%
$1.75$1.46727,696 shs$29.02 million
12/06/2021$1.70$1.54
-9.41%
$1.62$1.45514,984 shs$27.08 million
12/03/2021$1.78$1.70
-4.49%
$1.75$1.61361,556 shs$29.90 million
12/02/2021$1.81$1.78
-1.66%
$1.88$1.561.07 million shs$31.31 million
12/01/2021$1.74$1.81
+4.02%
$1.83$1.551.80 million shs$31.83 million
11/30/2021$1.45$1.74
+20.00%
$2.28$1.5722.77 million shs$30.60 million
11/29/2021$1.53$1.45
-5.23%
$1.53$1.40394,195 shs$25.50 million
11/26/2021$1.60$1.53
-4.38%
$1.60$1.5262,199 shs$26.91 million
11/25/2021$1.60$1.60$1.67$1.52167,311 shs$28.14 million
11/24/2021$1.66$1.60
-3.61%
$1.67$1.52167,228 shs$28.14 million
11/23/2021$1.46$1.66
+13.71%
$1.78$1.461.01 million shs$29.19 million
11/22/2021$1.65$1.46
-11.52%
$1.67$1.41241,803 shs$25.68 million
11/19/2021$1.70$1.65
-2.94%
$1.75$1.6598,550 shs$29.02 million
11/18/2021$1.75$1.70
-2.67%
$1.85$1.68378,666 shs$29.90 million
11/17/2021$1.82$1.75
-4.03%
$1.81$1.7391,566 shs$30.72 million
11/16/2021$1.91$1.82
-4.71%
$1.91$1.76178,678 shs$32.01 million
11/15/2021$1.74$1.91
+9.77%
$2.15$1.711.22 million shs$33.59 million
11/12/2021$1.77$1.74
-1.69%
$1.84$1.73177,002 shs$30.60 million
11/11/2021$1.88$1.77
-5.85%
$1.92$1.71403,435 shs$31.13 million
11/10/2021$2.03$1.88
-7.39%
$2.05$1.88235,971 shs$33.06 million
11/09/2021$2.21$2.03
-8.14%
$2.21$1.98589,831 shs$35.70 million
11/08/2021$2.28$2.21
-3.07%
$2.29$2.19365,968 shs$38.87 million
11/05/2021$2.36$2.28
-3.39%
$2.41$2.21331,618 shs$40.10 million
11/04/2021$2.48$2.36
-4.84%
$2.53$2.31700,248 shs$41.51 million
11/03/2021$2.23$2.48
+11.21%
$2.64$2.369.01 million shs$43.62 million
11/02/2021$2.64$2.23
-15.53%
$2.64$2.191.36 million shs$39.22 million
11/01/2021$3.05$2.64
-13.44%
$2.91$2.533.29 million shs$46.43 million
10/29/2021$2.42$3.05
+26.03%
$4.40$2.71110.93 million shs$53.64 million
10/28/2021$2.42$2.42$2.48$2.33109,899 shs$42.56 million
10/27/2021$2.38$2.42
+1.68%
$2.48$2.3370,237 shs$42.56 million
10/26/2021$2.29$2.38
+3.93%
$2.45$2.21126,591 shs$41.86 million
10/25/2021$2.26$2.29
+1.33%
$2.54$2.27106,706 shs$40.27 million
10/22/2021$2.46$2.26
-8.13%
$2.45$2.16145,049 shs$39.75 million
10/21/2021$2.40$2.46
+2.50%
$2.58$2.4232,715 shs$43.26 million
10/20/2021$2.75$2.40
-12.73%
$2.65$2.32208,078 shs$42.21 million
10/19/2021$2.90$2.75
-5.17%
$2.90$2.6281,874 shs$48.36 million
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.