Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Guardforce AI (GFAIW) Stock Chart & Stock Price History

$0.24 -0.03 (-9.81%)
As of 08/22/2025 04:00 PM Eastern
Compare

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 37.48%, with a year-to-date return of -31.65%. In the past month, the stock has decreased 11.15%, reflecting recent market activity.

As of the latest close, Guardforce AI traded at $0.24 with a market cap of and volume of 813 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
-6.47%
1 Month
Performance
-11.15%
3 Month
Performance
+1.22%
Year-To-Date
Performance
-31.65%
1 Year
Performance
N/A

GFAIW Stock Chart for Saturday, August, 23, 2025

GFAIW Chart by TradingView

Guardforce AI Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$0.27$0.24
-9.81%		$0.24$0.22813 shs$0.00
08/21/2025$0.27$0.27$0.27$0.2314,200 shs$0.00
08/20/2025$0.27$0.27$0.27$0.2314,200 shs$0.00
08/19/2025$0.26$0.27
+3.70%		$0.27$0.2314,210 shs$0.00
08/18/2025$0.27$0.26
-3.82%		$0.26$0.235,279 shs$0.00
08/15/2025$0.27$0.27
-0.56%		$0.27$0.23320 shs$0.00
08/14/2025$0.27$0.27
-0.19%		$0.27$0.25231 shs$0.00
08/13/2025$0.26$0.27
+2.95%		$0.27$0.224,794 shs$0.00
08/12/2025$0.27$0.26
-1.58%		$0.26$0.26280 shs$0.00
08/11/2025$0.27$0.27
-1.34%		$0.27$0.2313,736 shs$0.00
08/08/2025$0.26$0.27
+2.24%		$0.27$0.23411 shs$0.00
08/07/2025$0.28$0.26
-7.36%		$0.28$0.25582 shs$0.00
08/06/2025$0.28$0.28
-0.07%		$0.28$0.25437 shs$0.00
08/05/2025$0.28$0.28$0.29$0.245,600 shs$0.00
08/04/2025$0.29$0.28
-1.15%		$0.29$0.245,603 shs$0.00
08/01/2025$0.29$0.29$0.29$0.231,400 shs$0.00
07/31/2025$0.29$0.29
-0.59%		$0.29$0.231,458 shs$0.00
07/30/2025$0.30$0.29
-3.67%		$0.29$0.241,138 shs$0.00
07/29/2025$0.30$0.30
+0.03%		$0.34$0.231,382 shs$0.00
07/28/2025$0.26$0.30
+13.60%		$0.30$0.2511,918 shs$0.00
07/25/2025$0.27$0.26
-2.22%		$0.27$0.2218,427 shs$0.00
07/24/2025$0.27$0.27$0.27$0.27100 shs$0.00
07/23/2025$0.25$0.27
+8.00%		$0.27$0.27100 shs$0.00
07/22/2025$0.25$0.25$0.27$0.255,300 shs$0.00
Related Companies

This page (NASDAQ:GFAIW) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsoredtc pixel