Go Pro

Guardforce AI (GFAI) Stock Chart & Stock Price History

Guardforce AI logo
$0.39 +0.00 (+1.00%)
As of 04:00 PM Eastern

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 63.66%, with a year-to-date return of -30.79%. In the past month, the stock has increased 10.69%, reflecting recent market activity.

As of the latest close, Guardforce AI traded at $0.39 with a market cap of $12.09 million and volume of 105,915 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
+1.34%
1 Month
Performance
+10.69%
3 Month
Performance
-30.84%
Year-To-Date
Performance
-30.79%
1 Year
Performance
-63.66%

GFAI Stock Chart for Friday, September, 4, 2026

Guardforce AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026$0.38$0.39
+1.37%
$0.40$0.38105,915 shs$12.09 million
09/03/2026$0.38$0.38
-0.31%
$0.39$0.3895,634 shs$11.93 million
09/02/2026$0.39$0.38
-1.63%
$0.39$0.3860,680 shs$11.97 million
09/01/2026$0.38$0.39
+2.65%
$0.39$0.37100,355 shs$12.16 million
08/31/2026$0.38$0.38
-0.68%
$0.39$0.3754,552 shs$11.85 million
08/28/2026$0.37$0.38
+2.10%
$0.39$0.3781,355 shs$11.93 million
08/27/2026$0.40$0.37
-6.99%
$0.40$0.37145,135 shs$11.69 million
08/26/2026$0.41$0.40
-2.84%
$0.42$0.39140,207 shs$12.57 million
08/25/2026$0.40$0.41
+3.70%
$0.44$0.39484,695 shs$12.93 million
08/24/2026$0.37$0.40
+8.73%
$0.47$0.352.04 million shs$12.47 million
08/21/2026$0.35$0.37
+5.82%
$0.38$0.35117,186 shs$11.47 million
08/20/2026$0.35$0.35$0.36$0.3564,205 shs$10.84 million
08/19/2026$0.34$0.35
+0.26%
$0.36$0.3449,492 shs$10.84 million
08/18/2026$0.35$0.34
-1.15%
$0.36$0.3485,581 shs$10.81 million
08/17/2026$0.35$0.35
-0.63%
$0.36$0.3545,243 shs$10.94 million
08/14/2026$0.35$0.35
+0.46%
$0.36$0.3466,211 shs$11.01 million
08/13/2026$0.35$0.35
+0.61%
$0.36$0.3599,788 shs$10.96 million
08/12/2026$0.36$0.35
-2.80%
$0.36$0.34210,674 shs$10.89 million
08/11/2026$0.35$0.36
+2.97%
$0.36$0.35741,806 shs$11.20 million
08/10/2026$0.35$0.35
-1.51%
$0.36$0.3585,850 shs$10.88 million
08/07/2026$0.32$0.35
+8.78%
$0.36$0.32169,410 shs$11.05 million
08/06/2026$0.34$0.32
-3.52%
$0.34$0.3284,750 shs$10.16 million
08/05/2026$0.35$0.34
-3.65%
$0.36$0.32100,522 shs$10.53 million
08/04/2026$0.32$0.35
+9.57%
$0.36$0.32281,927 shs$10.92 million
08/03/2026$0.31$0.32
+2.42%
$0.32$0.3194,638 shs$9.97 million

This page (NASDAQ:GFAI) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners