Guardforce AI (GFAIW) Stock Chart & Stock Price History $0.22 -0.01 (-3.19%) As of 07/9/2025 03:51 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsSEC FilingsTrendsBuy This Stock Guardforce AI Stock Price Performance The Guardforce AI (GFAIW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.62%, with a year-to-date return of -36.84%. In the past month, the stock has increased 18.05%, reflecting recent market activity. As of the latest close, Guardforce AI traded at $0.22 with a market cap of and volume of 6,018 shares. Receive GFAIW 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. Email Address 5 Day Performance-8.01%1 Month Performance+18.05%3 Month Performance+16.68%Year-To-Date Performance-36.84%1 Year PerformanceN/A GFAIW Stock Chart for Thursday, July, 10, 2025 GFAIW 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 to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/09/2025$0.23$0.22-2.76%$0.23$0.186,018 shs$0.0007/08/2025$0.23$0.23-0.44%$0.23$0.2314 shs$0.0007/07/2025$0.24$0.23-4.98%$0.24$0.1828,067 shs$0.0007/04/2025$0.24$0.24$0.24$0.24111 shs$0.0007/03/2025$0.24$0.24$0.24$0.184,677 shs$0.0007/02/2025$0.24$0.24-1.43%$0.24$0.184,677 shs$0.0007/01/2025$0.24$0.24$0.24$0.201,000 shs$0.0006/30/2025$0.29$0.24-15.51%$0.24$0.24300 shs$0.0006/27/2025$0.29$0.29$0.29$0.173,469 shs$0.0006/26/2025$0.25$0.29+15.76%$0.29$0.291,600 shs$0.00 Get the Latest News and Ratings for GFAIW 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. 06/25/2025$0.22$0.25+12.76%$0.26$0.232,101 shs$0.0006/24/2025$0.22$0.22+1.23%$0.29$0.18785 shs$0.0006/23/2025$0.20$0.22+7.46%$0.22$0.22330 shs$0.0006/20/2025$0.20$0.20$0.21$0.1715,200 shs$0.0006/19/2025$0.20$0.20$0.21$0.1715,209 shs$0.0006/18/2025$0.18$0.20+13.22%$0.21$0.1715,209 shs$0.0006/17/2025$0.19$0.18-4.26%$0.19$0.1519,578 shs$0.0006/16/2025$0.19$0.19-1.05%$0.19$0.176,321 shs$0.0006/13/2025$0.19$0.19$0.19$0.16856 shs$0.0006/12/2025$0.20$0.19-3.55%$0.19$0.16856 shs$0.0006/11/2025$0.19$0.20+4.90%$0.20$0.178,288 shs$0.0006/10/2025$0.20$0.19-5.15%$0.20$0.194,350 shs$0.0006/09/2025$0.20$0.20-3.37%$0.20$0.184,047 shs$0.00 Related Companies ADVWW Stock Price Chart MMA Stock Price Chart AUUDW Stock Price Chart BAOS Stock Price Chart BIAFW Stock Price Chart CFFEW Stock Price Chart GSMGW Stock Price Chart CTK Stock Price Chart DKDCW Stock Price Chart DTSTW Stock Price Chart Receive GFAIW 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:GFAIW) was last updated on 7/10/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredHow a Kansas farm boy gained 1,285% in two daysA former farm kid placed a simple trade… and cashed out a 1,285% gain two days later. It wasn’t crypto or a...TradeSmith | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting—or plan to collect—Social Security, this could be a game-changer. A new initiative tie...InvestorPlace | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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 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.
Free GFAIW Stock Alerts