Guardforce AI Co Ltd (GFAI) Historical Stock Data
1.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFAI is down -0.45% a day on average. There have been 13 days where Guardforce AI Co Ltd closed green and 17 days where GFAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.09 | 1.13 | ↑$0.04 (3.67%) | 1.08 | 1.15 | 847.63K |
| 2024-12-23 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.03 | 1.12 | 670.62K |
| 2024-12-20 | 1.00 | 1.09 | ↑$0.09 (9.00%) | 0.94 | 1.13 | 1.01M |
| 2024-12-19 | 1.14 | 1.04 | ↓$0.10 (-8.77%) | 1.03 | 1.18 | 1.55M |
| 2024-12-18 | 1.26 | 1.10 | ↓$0.16 (-12.70%) | 1.07 | 1.28 | 2.65M |
| 2024-12-17 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.22 | 1.30 | 1.33M |
| 2024-12-16 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.22 | 1.35 | 1.37M |
| 2024-12-13 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.20 | 1.33 | 1.01M |
| 2024-12-12 | 1.46 | 1.27 | ↓$0.19 (-13.01%) | 1.24 | 1.47 | 1.56M |
| 2024-12-11 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.36 | 1.58 | 2.19M |
| 2024-12-10 | 1.63 | 1.53 | ↓$0.10 (-6.13%) | 1.52 | 1.72 | 2.22M |
| 2024-12-09 | 1.48 | 1.67 | ↑$0.19 (12.84%) | 1.45 | 1.73 | 5.01M |
| 2024-12-06 | 1.58 | 1.37 | ↓$0.21 (-13.29%) | 1.31 | 1.66 | 4.75M |
| 2024-12-05 | 1.28 | 1.51 | ↑$0.23 (17.97%) | 1.27 | 1.62 | 4.22M |
| 2024-12-04 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.14 | 1.30 | 1.07M |
| 2024-12-03 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.26 | 1.30 | 286.75K |
| 2024-12-02 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.24 | 1.46 | 1.22M |
| 2024-11-29 | 1.21 | 1.30 | ↑$0.09 (7.44%) | 1.20 | 1.32 | 547.95K |
| 2024-11-27 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.15 | 1.23 | 424.59K |
| 2024-11-26 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.15 | 1.27 | 525.04K |
| 2024-11-25 | 1.36 | 1.27 | ↓$0.09 (-6.62%) | 1.22 | 1.38 | 1.03M |
| 2024-11-22 | 1.10 | 1.30 | ↑$0.20 (18.18%) | 1.10 | 1.32 | 1.33M |
| 2024-11-21 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.03 | 1.14 | 325.79K |
| 2024-11-20 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.06 | 1.12 | 196.18K |
| 2024-11-19 | 1.04 | 1.10 | ↑$0.06 (5.77%) | 1.02 | 1.13 | 492.78K |
| 2024-11-18 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.03 | 1.10 | 83.20K |
| 2024-11-15 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.05 | 1.10 | 79.89K |
| 2024-11-14 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.09 | 1.14 | 152.87K |
| 2024-11-13 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.10 | 1.14 | 143.43K |
| 2024-11-12 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.09 | 1.14 | 177.26K |
Create an account or log in to view more rows.
$GFAI get over the hump
$GFAI I gave in! Bought more 100 shares
$GFAI It's coming
load 'em up.
$GFAI just go up
$GFAI we need those buyers and volume.
$GFAI low volume today isn’t necessarily a bad thing
$GFAI Slapping that ask today
$GFAI I’m selling y’all have fun bag holding
$GFAI This stock is the golden ticket.
$GFAI love this stock!!!!