Guardforce AI (GFAIW) Stock Chart & Stock Price History $0.22 -0.02 (-8.79%) As of 03:50 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsSEC FilingsShort InterestTrendsBuy 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 increased 55.71%, with a year-to-date return of -37.89%. In the past month, the stock has decreased 5.22%, reflecting recent market activity. As of the latest close, Guardforce AI traded at $0.24 with a market cap of and volume of 4,552 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. Subscribe Now View SMS TermsBy 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+16.20%1 Month Performance-5.22%3 Month Performance-1.67%Year-To-Date Performance-37.89%1 Year Performance+55.71% GFAIW Stock Chart for Friday, October, 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 Capitalization10/10/2025$0.24$0.22-8.79%$0.22$0.184,537 shs$0.0010/09/2025$0.25$0.24-4.40%$0.24$0.194,552 shs$0.0010/08/2025$0.19$0.25+31.58%$0.25$0.181,185 shs$0.0010/07/2025$0.19$0.19+1.77%$0.23$0.1810,295 shs$0.0010/06/2025$0.19$0.19-0.48%$0.19$0.1742,871 shs$0.0010/03/2025$0.18$0.19+5.57%$0.19$0.177,522 shs$0.0010/02/2025$0.18$0.18-0.84%$0.19$0.1748,195 shs$0.0010/01/2025$0.19$0.18-5.63%$0.18$0.18432 shs$0.0009/30/2025$0.20$0.19-6.64%$0.19$0.172,273 shs$0.0009/29/2025$0.20$0.20-0.29%$0.20$0.171,777 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. 09/26/2025$0.20$0.20+0.49%$0.20$0.173,855 shs$0.0009/25/2025$0.20$0.20+1.50%$0.20$0.191,972 shs$0.0009/24/2025$0.22$0.20-7.83%$0.21$0.178,425 shs$0.0009/23/2025$0.19$0.22+14.21%$0.22$0.1823,604 shs$0.0009/22/2025$0.19$0.19-1.55%$0.19$0.173,558 shs$0.0009/19/2025$0.20$0.19-3.50%$0.20$0.18410 shs$0.0009/18/2025$0.21$0.20-4.76%$0.20$0.186,559 shs$0.0009/17/2025$0.24$0.21-12.50%$0.21$0.20748 shs$0.0009/16/2025$0.22$0.24+9.14%$0.24$0.201,720 shs$0.0009/15/2025$0.23$0.22-2.27%$0.22$0.202,108 shs$0.0009/12/2025$0.25$0.23-10.00%$0.23$0.203,007 shs$0.0009/11/2025$0.23$0.25+8.70%$0.25$0.202,451 shs$0.0009/10/2025$0.22$0.23+4.78%$0.25$0.191,243 shs$0.0009/09/2025$0.23$0.22-5.71%$0.22$0.191,100 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 CTK Stock Price Chart DKDCW Stock Price Chart DTSTW Stock Price Chart ESGLW 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 10/10/2025 by MarketBeat.com Staff From Our Partners"I'm risking my reputation on this"My prediction: Q4 2025 won't just be another seasonal crypto pump. It will be the quarter that sparks a crypto...Crypto 101 Media | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored7 market signals flashing red right nowRight now, the same 7 key indicators that predicted 1929, the 1970s stagflation, and the 2008 meltdown are all...American Alternative | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredBuy UBER immediatelyBULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | 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.
