Free Trial
→ Nobody Understands Why Trump Is Invading Iran (here’s the answer) (From Banyan Hill Publishing) (Ad)tc pixel Free GFAI Stock Alerts

Guardforce AI (GFAI) Stock Chart & Stock Price History

Guardforce AI logo
$0.53 -0.02 (-3.81%)
Closing price 04:00 PM Eastern
Extended Trading
$0.52 -0.02 (-2.83%)
As of 05:43 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.
Compare

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 47.52%, with a year-to-date return of -4.78%. In the past month, the stock has increased 26.13%, reflecting recent market activity.

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.

Subscribe Now
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
-6.84%
1 Month
Performance
+26.13%
3 Month
Performance
+34.04%
Year-To-Date
Performance
-4.78%
1 Year
Performance
-47.52%

GFAI Stock Chart for Tuesday, May, 5, 2026

GFAI Chart by TradingView

Guardforce AI Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2026$0.51$0.57
+10.79%		$0.58$0.51574,655 shs$11.96 million
04/29/2026$0.56$0.51
-8.56%		$0.56$0.51337,642 shs$10.79 million
04/28/2026$0.55$0.56
+2.58%		$0.60$0.53893,680 shs$11.81 million
04/27/2026$0.50$0.55
+10.56%		$0.56$0.50364,080 shs$11.51 million
04/24/2026$0.51$0.50
-2.12%		$0.51$0.49214,283 shs$10.41 million
04/23/2026$0.54$0.51
-6.19%		$0.54$0.50300,564 shs$10.63 million
04/22/2026$0.52$0.54
+3.37%		$0.58$0.51484,613 shs$11.34 million
04/21/2026$0.56$0.52
-6.82%		$0.58$0.50371,567 shs$10.97 million
04/20/2026$0.59$0.56
-5.09%		$0.60$0.51380,595 shs$11.77 million
04/17/2026$0.55$0.59
+7.22%		$0.60$0.56408,605 shs$12.40 million
04/16/2026$0.49$0.55
+11.17%		$0.56$0.50497,814 shs$11.57 million
04/15/2026$0.49$0.49
+0.43%		$0.51$0.48248,659 shs$10.40 million
04/14/2026$0.46$0.49
+8.17%		$0.51$0.42409,138 shs$10.36 million
04/13/2026$0.44$0.46
+2.96%		$0.47$0.43193,093 shs$9.58 million
04/10/2026$0.45$0.44
-1.58%		$0.45$0.43181,141 shs$9.30 million
04/09/2026$0.46$0.45
-2.26%		$0.46$0.44138,211 shs$9.45 million
04/08/2026$0.43$0.46
+7.00%		$0.48$0.43383,239 shs$9.67 million
04/07/2026$0.43$0.43
-1.06%		$0.44$0.43149,704 shs$9.04 million
04/06/2026$0.42$0.43
+3.40%		$0.44$0.41146,789 shs$9.13 million
Related Companies

This page (NASDAQ:GFAI) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel
Invest in SpaceX Before IPO
SpaceX is already one of the most valuable private companies on Earth, and some analysts believe its valuation...
NXT Wave Research | Sponsoredtc pixel
URGENT: $2 Gold Stock With Major Discovery
A $2 gold stock is said to quietly control what may be the largest gold deposit in the world - worth nearly $1...
Paradigm Press | Sponsoredtc pixel