Free Trial
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free GFAI Stock Alerts

Guardforce AI (GFAI) Stock Chart & Stock Price History

Guardforce AI logo
$0.21 -0.01 (-3.36%)
As of 09:44 AM Eastern
This is a fair market value 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 81.21%, with a year-to-date return of -61.52%. In the past month, the stock has decreased 38.29%, reflecting recent market activity.

As of the latest close, Guardforce AI traded at $0.21 with a market cap of $6.72 million and volume of 228,923 shares. Five years ago, the stock traded at a split-adjusted price of $138.80, representing a 99.85% decrease over that period. At the time, it had a market cap of $61.03 million and a volume of 1,308 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.

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
-17.77%
1 Month
Performance
-38.29%
3 Month
Performance
-43.57%
Year-To-Date
Performance
-61.52%
1 Year
Performance
-81.21%
5 Year
Performance
-99.85%

GFAI Stock Chart for Thursday, October, 15, 2026

GFAI Chart by TradingView

Guardforce AI Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/14/2026$0.24$0.21
-8.89%		$0.23$0.21228,923 shs$6.72 million
10/13/2026$0.24$0.24
-1.96%		$0.25$0.24194,467 shs$7.38 million
10/12/2026$0.26$0.24
-7.95%		$0.26$0.23114,005 shs$7.53 million
10/09/2026$0.26$0.26
+1.76%		$0.26$0.2686,515 shs$8.18 million
10/08/2026$0.26$0.26
+0.23%		$0.27$0.25166,639 shs$8.04 million
10/07/2026$0.25$0.26
+2.08%		$0.26$0.25138,210 shs$8.02 million
10/06/2026$0.29$0.25
-14.90%		$0.30$0.25420,325 shs$7.85 million
10/05/2026$0.31$0.29
-4.51%		$0.32$0.28268,273 shs$9.23 million
10/02/2026$0.31$0.31
-0.68%		$0.32$0.3156,269 shs$9.67 million
10/01/2026$0.32$0.31
-3.13%		$0.33$0.3181,054 shs$9.73 million
09/30/2026$0.32$0.32$0.33$0.3264,840 shs$10.05 million
09/29/2026$0.32$0.32
-0.93%		$0.34$0.3286,563 shs$10.05 million
09/28/2026$0.33$0.32
-2.18%		$0.34$0.3271,318 shs$10.14 million
09/25/2026$0.32$0.33
+2.55%		$0.34$0.3281,823 shs$10.37 million
09/24/2026$0.34$0.32
-4.31%		$0.36$0.32227,214 shs$10.11 million
09/23/2026$0.34$0.34
-0.94%		$0.34$0.32190,769 shs$10.56 million
09/22/2026$0.32$0.34
+5.46%		$0.35$0.3380,336 shs$10.66 million
09/21/2026$0.32$0.32
+0.47%		$0.34$0.32116,724 shs$10.11 million
09/18/2026$0.32$0.32
-0.96%		$0.34$0.3282,629 shs$10.07 million
09/17/2026$0.32$0.32
+0.37%		$0.34$0.32100,379 shs$10.16 million
09/16/2026$0.35$0.32
-7.09%		$0.36$0.32120,046 shs$10.12 million
09/15/2026$0.34$0.35
+1.88%		$0.37$0.3439,425 shs$10.90 million
Related Companies

This page (NASDAQ:GFAI) was last updated on 10/15/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
100% overnight gains?
Rumors are circulating that Elon Musk is preparing to acquire three publicly traded companies. Dr. Mark Sko...
The Oxford Club | Sponsoredtc pixel