Free Trial

Guardforce AI (GFAIW) Stock Chart & Stock Price History

$0.22 -0.01 (-3.19%)
As of 07/9/2025 03:51 PM Eastern

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 Email

Sign-up to receive the latest news and ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-8.01%
1 Month
Performance
+18.05%
3 Month
Performance
+16.68%
Year-To-Date
Performance
-36.84%
1 Year
Performance
N/A

GFAIW Stock Chart for Thursday, July, 10, 2025

Guardforce AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/09/2025$0.23$0.22
-2.76%
$0.23$0.186,018 shs$0.00
07/08/2025$0.23$0.23
-0.44%
$0.23$0.2314 shs$0.00
07/07/2025$0.24$0.23
-4.98%
$0.24$0.1828,067 shs$0.00
07/04/2025$0.24$0.24$0.24$0.24111 shs$0.00
07/03/2025$0.24$0.24$0.24$0.184,677 shs$0.00
07/02/2025$0.24$0.24
-1.43%
$0.24$0.184,677 shs$0.00
07/01/2025$0.24$0.24$0.24$0.201,000 shs$0.00
06/30/2025$0.29$0.24
-15.51%
$0.24$0.24300 shs$0.00
06/27/2025$0.29$0.29$0.29$0.173,469 shs$0.00
06/26/2025$0.25$0.29
+15.76%
$0.29$0.291,600 shs$0.00
06/25/2025$0.22$0.25
+12.76%
$0.26$0.232,101 shs$0.00
06/24/2025$0.22$0.22
+1.23%
$0.29$0.18785 shs$0.00
06/23/2025$0.20$0.22
+7.46%
$0.22$0.22330 shs$0.00
06/20/2025$0.20$0.20$0.21$0.1715,200 shs$0.00
06/19/2025$0.20$0.20$0.21$0.1715,209 shs$0.00
06/18/2025$0.18$0.20
+13.22%
$0.21$0.1715,209 shs$0.00
06/17/2025$0.19$0.18
-4.26%
$0.19$0.1519,578 shs$0.00
06/16/2025$0.19$0.19
-1.05%
$0.19$0.176,321 shs$0.00
06/13/2025$0.19$0.19$0.19$0.16856 shs$0.00
06/12/2025$0.20$0.19
-3.55%
$0.19$0.16856 shs$0.00
06/11/2025$0.19$0.20
+4.90%
$0.20$0.178,288 shs$0.00
06/10/2025$0.20$0.19
-5.15%
$0.20$0.194,350 shs$0.00
06/09/2025$0.20$0.20
-3.37%
$0.20$0.184,047 shs$0.00

This page (NASDAQ:GFAIW) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners