Guardforce AI (GFAI) Stock Chart & Stock Price History $0.48 0.00 (0.00%) Closing price 05/22/2026 04:00 PM EasternExtended Trading$0.48 +0.00 (+0.63%) As of 05/22/2026 07:59 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 58.16%, with a year-to-date return of -14.30%. In the past month, the stock has decreased 3.68%, reflecting recent market activity. As of the latest close, Guardforce AI traded at $0.48 with a market cap of $11.62 million and volume of 221,377 shares. Receive GFAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsSMS 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-6.27%1 Month Performance-3.68%3 Month Performance-18.45%Year-To-Date Performance-14.30%1 Year Performance-58.16% GFAI Stock Chart for Monday, May, 25, 2026 GFAI Chart by TradingView Guardforce AI Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/25/2026$0.48$0.48$0.50$0.47221,377 shs$11.62 million05/22/2026$0.49$0.48-1.67%$0.50$0.47221,377 shs$11.62 million05/21/2026$0.51$0.49-4.68%$0.51$0.48193,495 shs$11.81 million05/20/2026$0.49$0.51+3.65%$0.51$0.47388,141 shs$12.39 million05/19/2026$0.47$0.49+3.61%$0.50$0.46525,768 shs$11.96 million05/18/2026$0.46$0.47+3.25%$0.49$0.45286,386 shs$11.54 million05/15/2026$0.50$0.46-7.65%$0.50$0.45566,073 shs$11.18 million05/14/2026$0.46$0.50+9.13%$0.50$0.45385,604 shs$12.10 million05/13/2026$0.46$0.46-1.00%$0.47$0.43546,311 shs$11.09 million05/12/2026$0.48$0.46-5.00%$0.49$0.44378,261 shs$11.20 million Get the Latest News and Ratings for GFAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter. 05/11/2026$0.51$0.48-4.87%$0.52$0.48376,324 shs$11.79 million05/08/2026$0.47$0.51+7.72%$0.52$0.47477,116 shs$11.51 million05/07/2026$0.50$0.47-5.25%$0.52$0.47158,374 shs$11.51 million05/06/2026$0.53$0.50-5.91%$0.53$0.46343,955 shs$12.14 million05/05/2026N/A$0.53$0.54$0.51365,215 shs$12.91 million04/30/2026$0.51$0.57+10.79%$0.58$0.51574,655 shs$11.96 million04/29/2026$0.56$0.51-8.56%$0.56$0.51337,642 shs$10.79 million04/28/2026$0.55$0.56+2.58%$0.60$0.53893,680 shs$11.81 million04/27/2026$0.50$0.55+10.56%$0.56$0.50364,080 shs$11.51 million04/24/2026$0.51$0.50-2.12%$0.51$0.49214,283 shs$10.41 million Related Companies SJ Stock Price Chart HGBL Stock Price Chart ACFN Stock Price Chart ONMD Stock Price Chart BRAG Stock Price Chart PHUN Stock Price Chart LUNA Stock Price Chart AERT Stock Price Chart SWAG Stock Price Chart TJGC Stock Price Chart Receive GFAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GFAI) was last updated on 5/25/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredSpaceX IPO hides a much bigger storyThe SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...Weiss Ratings | SponsoredSpaceX will mint billionaires. You won't be one of them.By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...Behind the Markets | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Guardforce AI Co., Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Guardforce AI With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
