• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Guardforce AI Co., Limited (GFAIW) Charts

Guardforce AI Co., Limited (GFAIW) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.15

-$0.04

(-20.67%)

Day's range
$0.15
Day's range
$0.2
  • 5 DAY PERFORMANCE

    +7.30%
  • 1 MONTH PERFORMANCE

    +7.14%
  • 3 MONTH PERFORMANCE

    -23.51%
  • 6 MONTH PERFORMANCE

    -31.82%
  • YEAR-TO-DATE PERFORMANCE

    -11.82%
  • 1 YEAR PERFORMANCE

    -25.00%

Guardforce AI Co., Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $0.19 $0.15   (-21%) $0.20 $0.15 1,240 $10.86 M
11/07/2024 $0.14 $0.20   (42.86%) $0.20 $0.14 12,740 $10.77 M
11/06/2024 $0.08 $0.14   (80%) $0.14 $0.08 2,320 $9.88 M
11/04/2024 $0.10 $0.14   (39.8%) $0.14 $0.08 6,454 $10.28 M
11/01/2024 $0.10 $0.14   (37.06%) $0.14 $0.10 4,600 $9.98 M
10/31/2024 $0.13 $0.13   (-1.17%) $0.13 $0.13 5,060 $10.28 M
10/30/2024 $0.11 $0.11   (0%) $0.11 $0.11 650 $10.86 M
10/28/2024 $0.10 $0.13   (28.29%) $0.13 $0.10 10,180 $10.96 M
10/25/2024 $0.10 $0.13   (28.39%) $0.13 $0.10 5,930 $10.86 M
10/24/2024 $0.13 $0.14   (7.46%) $0.14 $0.10 4,200 $11.16 M
10/16/2024 $0.12 $0.15   (25%) $0.15 $0.10 1,126 $11.65 M
10/15/2024 $0.12 $0.12   (0%) $0.12 $0.12 370 $11.16 M
10/07/2024 $0.11 $0.14   (27.27%) $0.14 $0.11 2,111 $11.55 M
10/04/2024 $0.14 $0.14   (0%) $0.14 $0.14 500 $11.65 M
10/03/2024 $0.14 $0.14   (0%) $0.14 $0.14 101 $11.55 M
10/02/2024 $0.15 $0.11   (-23.87%) $0.15 $0.11 1,588 $11.65 M
10/01/2024 $0.10 $0.14   (36.32%) $0.14 $0.10 1,284 $11.16 M
09/30/2024 $0.17 $0.17   (0%) $0.17 $0.17 200 $12.04 M
09/27/2024 $0.13 $0.13   (0%) $0.13 $0.13 6,288 $12.33 M
09/26/2024 $0.13 $0.13   (0%) $0.13 $0.13 100 $11.55 M
09/25/2024 $0.18 $0.18   (0%) $0.18 $0.18 300 $10.86 M
09/23/2024 $0.13 $0.12   (-8.46%) $0.13 $0.12 200 $11.25 M
09/20/2024 $0.14 $0.14   (0.07%) $0.14 $0.14 792 $11.16 M
09/18/2024 $0.17 $0.17   (0%) $0.17 $0.17 100 $11.55 M
09/17/2024 $0.13 $0.13   (-3%) $0.13 $0.13 1,100 $11.45 M
09/12/2024 $0.14 $0.14   (0%) $0.14 $0.14 1,000 $11.25 M
09/06/2024 $0.18 $0.18   (0%) $0.18 $0.18 200 $10.57 M
09/05/2024 $0.18 $0.18   (0%) $0.18 $0.18 100 $10.77 M
09/03/2024 $0.18 $0.18   (0%) $0.18 $0.18 663 $10.57 M
08/29/2024 $0.19 $0.19   (0%) $0.19 $0.19 500 $13.21 M
08/27/2024 $0.17 $0.18   (3.03%) $0.18 $0.17 1,502 $15.07 M
08/26/2024 $0.15 $0.15   (0%) $0.15 $0.15 721 $14.29 M
08/21/2024 $0.17 $0.17   (0%) $0.17 $0.17 713 $14.29 M
08/19/2024 $0.18 $0.18   (0%) $0.18 $0.18 512 $13.41 M
08/16/2024 $0.17 $0.17   (0%) $0.17 $0.17 521 $13.60 M
08/15/2024 $0.17 $0.17   (-0.06%) $0.17 $0.17 922 $13.21 M
08/14/2024 $0.17 $0.17   (0%) $0.17 $0.17 658 $14.39 M
08/12/2024 $0.17 $0.17   (0%) $0.17 $0.17 1,000 $14.09 M
08/09/2024 $0.17 $0.17   (-0.06%) $0.17 $0.17 600 $14.58 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.