Free Trial

Guardforce AI (GFAIW) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free GFAIW Stock Alerts
$0.30
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Guardforce AI Stock Price Performance

5 Day
Performance
+8.39%
1 Month
Performance
-7.02%
3 Month
Performance
+51.75%
6 Month
Performance
+64.05%
Year-To-Date
Performance
+78.42%
1 Year
Performance
+21.40%
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

Ad DTI
My top 100 stocks…
We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.
Get some cool freebies right here.

GFAIW Stock Chart for Sunday, April, 28, 2024

GFAIW Chart by TradingView

Guardforce AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.30$0.30
+0.66%		$0.30$0.30240 shs$0.00
04/25/2024$0.32$0.30
-5.78%		$0.30$0.302,271 shs$0.00
04/24/2024$0.28$0.32
+14.29%		$0.32$0.301,000 shs$0.00
04/23/2024$0.21$0.28
+33.33%		$0.28$0.243,452 shs$0.00
04/22/2024$0.28$0.21
-24.73%		$0.26$0.214,454 shs$0.00
04/19/2024$0.21$0.28
+31.60%		$0.28$0.231,958 shs$0.00
04/18/2024$0.27$0.21
-21.48%		$0.21$0.21178 shs$0.00
04/17/2024$0.27$0.27$0.27$0.271,000 shs$0.00
04/16/2024$0.25$0.27
+8.00%		$0.30$0.269,858 shs$0.00
04/15/2024$0.30$0.25
-17.36%		$0.26$0.254,872 shs$0.00
04/12/2024$0.30$0.30
+1.34%		$0.33$0.282,750 shs$0.00
04/11/2024$0.30$0.30$0.37$0.304,642 shs$0.00
04/10/2024$0.32$0.30
-7.33%		$0.37$0.304,642 shs$0.00
04/09/2024$0.32$0.32
+0.03%		$0.37$0.322,033 shs$0.00
04/08/2024$0.31$0.32
+3.87%		$0.39$0.313,011 shs$0.00
04/05/2024$0.33$0.31
-6.06%		$0.43$0.313,907 shs$0.00
04/04/2024$0.35$0.33
-5.71%		$0.37$0.2922,074 shs$0.00
04/03/2024$0.28$0.35
+25.00%		$0.35$0.281,611 shs$0.00
04/02/2024$0.31$0.28
-9.68%		$0.30$0.28289 shs$0.00
04/01/2024$0.33$0.31
-5.02%		$0.39$0.313,532 shs$0.00
03/29/2024$0.33$0.33$0.42$0.2718,095 shs$0.00
03/28/2024$0.31$0.33
+4.05%		$0.42$0.2718,095 shs$0.00
03/27/2024$0.30$0.31
+4.57%		$0.32$0.285,890 shs$0.00
03/26/2024$0.31$0.30
-4.18%		$0.33$0.304,217 shs$0.00
03/25/2024$0.28$0.31
+11.82%		$0.33$0.317,273 shs$0.00
03/22/2024$0.35$0.28
-19.70%		$0.39$0.287,718 shs$0.00
03/21/2024$0.45$0.35
-22.27%		$0.45$0.3514,823 shs$0.00
03/20/2024$0.40$0.45
+12.15%		$0.49$0.4112,023 shs$0.00
03/19/2024$0.45$0.40
-11.11%		$0.49$0.345,577 shs$0.00
03/18/2024$0.44$0.45
+2.27%		$0.49$0.4016,947 shs$0.00
03/15/2024$0.36$0.44
+22.22%		$0.49$0.3049,430 shs$0.00
03/14/2024$0.31$0.36
+16.17%		$0.40$0.2818,760 shs$0.00
03/13/2024$0.31$0.31
-0.74%		$0.36$0.258,367 shs$0.00
03/12/2024$0.18$0.31
+73.35%		$0.31$0.2512,384 shs$0.00
03/11/2024$0.23$0.18
-22.77%		$0.18$0.181,000 shs$0.00
03/08/2024$0.26$0.23
-8.58%		$0.44$0.1944,955 shs$0.00
03/07/2024$0.41$0.26
-37.99%		$0.39$0.263,157 shs$0.00
03/06/2024$0.42$0.41
-2.05%		$0.41$0.256,201 shs$0.00
03/05/2024$0.50$0.42
-16.00%		$0.54$0.375,883 shs$0.00
03/04/2024$0.37$0.50
+35.14%		$0.56$0.3760,972 shs$0.00
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/01/2024$0.37$0.37$0.37$0.329,901 shs$0.00
02/29/2024$0.29$0.37
+27.59%		$0.37$0.303,579 shs$0.00
02/28/2024$0.34$0.29
-14.71%		$0.30$0.262,394 shs$0.00
02/27/2024$0.26$0.34
+32.24%		$0.37$0.3020,985 shs$0.00
02/26/2024$0.32$0.26
-20.69%		$0.33$0.243,459 shs$0.00
02/23/2024$0.37$0.32
-11.18%		$0.32$0.32525 shs$0.00
02/22/2024$0.37$0.37
-1.35%		$0.37$0.2312,953 shs$0.00
02/21/2024$0.37$0.37$0.37$0.331,628 shs$0.00
02/19/2024$0.37$0.37$0.40$0.3419,100 shs$0.00
02/16/2024$0.38$0.37
-2.63%		$0.40$0.3419,140 shs$0.00
02/15/2024$0.17$0.38
+123.40%		$0.38$0.2115,745 shs$0.00
02/14/2024$0.17$0.17$0.17$0.17500 shs$0.00
02/13/2024$0.16$0.17
+3.59%		$0.17$0.17500 shs$0.00
02/12/2024$0.16$0.16$0.16$0.16100 shs$0.00
02/09/2024$0.19$0.16
-12.98%		$0.18$0.16500 shs$0.00
02/07/2024$0.19$0.19$0.19$0.19275 shs$0.00
02/06/2024$0.17$0.19
+9.90%		$0.19$0.19275 shs$0.00
02/05/2024$0.17$0.17$0.21$0.176,100 shs$0.00
01/30/2024$0.17$0.17$0.21$0.176,189 shs$0.00
01/29/2024$0.20$0.17
-14.15%		$0.21$0.176,189 shs$0.00

Related Companies:
This page (NASDAQ:GFAIW) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press