Guardforce AI Co., Limited GFAI
0.15 USD -0.02 (-12.37%)
Regular-session close
0.15 0.00 +3.31%
After hours · Nov 13, 7:28 PM ET
0.1426 Day range 0.17
0.1452 52-week range 0.914
- YTD
- -73.93%
- 1 year
- -83.41%
GFAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | -0.02 | -12.53% | 209,583 |
| Nov 12, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | -0.01 | -7.26% | 199,500 |
| Nov 11, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | +0.01 | +4.68% | 274,900 |
| Nov 10, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | -0.01 | -5.52% | 46,800 |
| Nov 9, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | +0.01 | +6.47% | 51,900 |
| Nov 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | -1.16% | 143,300 |
| Nov 5, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | -0.02 | -9.47% | 307,600 |
| Nov 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | +1.06% | 46,700 |
| Nov 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | +0.01 | +2.73% | 79,400 |
| Nov 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | +0.01 | +3.39% | 134,200 |
| Oct 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -6.84% | 200,100 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -4.52% | 89,500 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | +2.05% | 135,300 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.00 | +1.56% | 36,800 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | -1.03% | 88,700 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | +0.01 | +4.30% | 268,500 |
| Oct 22, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | -0.01 | -5.10% | 351,000 |
| Oct 21, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | -0.02 | -11.31% | 618,700 |
| Oct 20, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | +0.02 | +7.28% | 2,737,900 |
| Oct 19, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | +0.01 | +3.52% | 116,500 |
| Oct 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -2.93% | 83,900 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | -0.01 | -4.21% | 651,400 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | -8.94% | 228,900 |
| Oct 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -2.08% | 195,400 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | -0.02 | -8.05% | 114,000 |
| Oct 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | +0.01 | +1.95% | 87,800 |
| Oct 8, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.00 | +0.39% | 166,600 |
| Oct 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +2.00% | 138,200 |
| Oct 6, 2026 | 0.29 | 0.30 | 0.25 | 0.25 | -0.04 | -14.97% | 420,500 |
| Oct 5, 2026 | 0.31 | 0.32 | 0.28 | 0.29 | -0.01 | -4.55% | 268,300 |
| Oct 2, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | -0.65% | 56,300 |
| Oct 1, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 81,100 |
| Sep 30, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 64,800 |
| Sep 29, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.00 | -0.93% | 86,900 |
| Sep 28, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -2.12% | 71,300 |
| Sep 25, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | +0.01 | +2.48% | 81,900 |
| Sep 24, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | -0.02 | -4.45% | 227,200 |
| Sep 23, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.00 | -0.88% | 190,800 |
| Sep 22, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | +0.02 | +5.59% | 80,300 |
| Sep 21, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.00 | +0.31% | 116,800 |
| Sep 18, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.00 | -0.93% | 82,600 |
| Sep 17, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.00 | +0.31% | 100,600 |
| Sep 16, 2026 | 0.34 | 0.36 | 0.32 | 0.32 | -0.02 | -6.92% | 120,200 |
| Sep 15, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | +0.01 | +1.76% | 39,400 |
| Sep 14, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | -0.02 | -5.54% | 135,600 |
| Sep 11, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 43,000 |
| Sep 10, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | 0.00 | -1.10% | 36,000 |
| Sep 9, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | -0.01 | -1.88% | 74,500 |
| Sep 8, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | -0.01 | -3.38% | 132,200 |
| Sep 4, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.00 | +1.05% | 107,200 |
| Sep 3, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 95,600 |
| Sep 2, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -1.80% | 60,700 |
| Sep 1, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | +0.01 | +2.65% | 100,400 |
| Aug 31, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.00 | -0.53% | 54,600 |
| Aug 28, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | +0.01 | +2.15% | 81,400 |
| Aug 27, 2026 | 0.39 | 0.40 | 0.37 | 0.37 | -0.03 | -7.00% | 145,500 |
| Aug 26, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | -0.01 | -2.91% | 140,200 |
| Aug 25, 2026 | 0.39 | 0.44 | 0.39 | 0.41 | +0.01 | +3.78% | 484,700 |
| Aug 24, 2026 | 0.37 | 0.47 | 0.35 | 0.40 | +0.03 | +8.77% | 2,052,200 |
| Aug 21, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | +0.02 | +5.80% | 117,200 |
| Aug 20, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 65,500 |
| Aug 19, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.00 | +0.29% | 78,100 |
| Aug 18, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.00 | -1.15% | 85,600 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | -0.85% | 49,000 |
| Aug 14, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.00 | +0.57% | 66,700 |
65 days, newest first. Daily bars as drawn on the GFAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.