Guardforce AI Co., Limited - GFAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.62	0.62	0.62	0.62	0.6	188,998
January 12, 2026	0.65	0.63	0.63	0.67	0.6	336,600
January 09, 2026	0.69	0.63	0.63	0.7	0.62	335,824
January 08, 2026	0.67	0.68	0.68	0.7	0.66	332,451
January 07, 2026	0.68	0.65	0.65	0.68	0.65	160,270
January 06, 2026	0.68	0.64	0.64	0.68	0.62	238,700
January 05, 2026	0.65	0.67	0.67	0.68	0.64	322,400
January 02, 2026	0.59	0.64	0.64	0.65	0.59	353,970
December 31, 2025	0.58	0.56	0.56	0.6	0.54	616,597
December 30, 2025	0.59	0.58	0.58	0.62	0.58	620,000
December 29, 2025	0.61	0.59	0.59	0.64	0.57	809,128
December 26, 2025	0.7	0.65	0.65	0.7	0.63	314,693
December 24, 2025	0.69	0.71	0.71	0.71	0.69	95,600
December 23, 2025	0.75	0.69	0.69	0.76	0.67	576,405
December 22, 2025	0.78	0.77	0.77	0.8	0.76	243,673
December 19, 2025	0.77	0.8	0.8	0.8	0.76	168,803
December 18, 2025	0.78	0.76	0.76	0.79	0.75	150,451
December 17, 2025	0.81	0.76	0.76	0.81	0.75	363,300
December 16, 2025	0.8	0.81	0.81	0.84	0.79	256,208
December 15, 2025	0.84	0.82	0.82	0.84	0.76	361,568
December 12, 2025	0.85	0.84	0.84	0.87	0.82	412,329
December 11, 2025	0.9	0.85	0.85	0.9	0.85	129,007
December 10, 2025	0.91	0.9	0.9	0.93	0.87	248,843
December 09, 2025	0.87	0.91	0.91	0.93	0.86	341,441
December 08, 2025	0.87	0.86	0.86	0.88	0.85	142,947
December 05, 2025	0.92	0.88	0.88	0.92	0.87	373,976
December 04, 2025	0.93	0.91	0.91	0.94	0.89	556,768
December 03, 2025	0.83	0.9	0.9	0.93	0.82	830,000
December 02, 2025	0.87	0.82	0.82	0.89	0.82	230,000
December 01, 2025	0.89	0.87	0.87	0.98	0.86	937,605
November 28, 2025	0.8	0.89	0.89	0.89	0.8	501,800
November 26, 2025	0.74	0.77	0.77	0.79	0.74	398,958
November 25, 2025	0.64	0.71	0.71	0.72	0.64	365,222
November 24, 2025	0.63	0.64	0.64	0.66	0.63	288,917
November 21, 2025	0.65	0.64	0.64	0.68	0.58	891,428
November 20, 2025	0.69	0.67	0.67	0.76	0.67	601,025
November 19, 2025	0.77	0.68	0.68	0.78	0.66	857,089
November 18, 2025	0.8	0.76	0.76	0.81	0.76	421,029
November 17, 2025	0.83	0.81	0.81	0.86	0.8	184,357
November 14, 2025	0.86	0.83	0.83	0.86	0.8	389,817
November 13, 2025	0.89	0.88	0.88	0.9	0.82	323,300
November 12, 2025	0.91	0.89	0.89	0.93	0.88	153,900
November 11, 2025	0.86	0.91	0.91	0.92	0.86	130,288
November 10, 2025	0.87	0.87	0.87	0.92	0.86	246,700
November 07, 2025	0.85	0.86	0.86	0.86	0.81	374,366
November 06, 2025	0.95	0.85	0.85	0.95	0.85	318,800
November 05, 2025	0.89	0.91	0.91	0.95	0.89	254,100
November 04, 2025	0.95	0.85	0.85	0.96	0.83	978,843
November 03, 2025	1.01	0.96	0.96	1.02	0.95	227,582
October 31, 2025	0.97	0.99	0.99	1.02	0.94	803,828
October 30, 2025	1	0.97	0.97	1.02	0.97	388,243
October 29, 2025	1.04	1	1	1.05	1	313,712
October 28, 2025	1.05	1.05	1.05	1.09	1.04	273,411
October 27, 2025	1.09	1.07	1.07	1.14	1.05	442,949
October 24, 2025	1.05	1.09	1.09	1.12	1.03	413,985
October 23, 2025	1.03	1.03	1.03	1.05	1.02	176,564
October 22, 2025	1.05	1.02	1.02	1.05	1	454,924
October 21, 2025	1.05	1.06	1.06	1.08	1.03	435,900
October 20, 2025	1.05	1.06	1.06	1.08	1.04	322,108
October 17, 2025	1.08	1.05	1.05	1.08	1.02	545,262

Guardforce AI Co., Limited (GFAI) NASDAQ