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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1.13	1.08	1.08	1.16	1.08	482,224
October 15, 2025	1.16	1.14	1.14	1.18	1.11	380,200
October 14, 2025	1.08	1.14	1.14	1.17	1.06	508,100
October 13, 2025	1.1	1.11	1.11	1.14	1.09	546,700
October 10, 2025	1.15	1.06	1.06	1.17	1.06	1.23M
October 09, 2025	1.18	1.16	1.16	1.2	1.14	340,826
October 08, 2025	1.2	1.17	1.17	1.21	1.15	433,400
October 07, 2025	1.23	1.17	1.17	1.23	1.15	597,901
October 06, 2025	1.2	1.2	1.2	1.21	1.16	592,442
October 03, 2025	1.19	1.18	1.18	1.23	1.16	705,982
October 02, 2025	1.13	1.18	1.18	1.18	1.13	389,887
October 01, 2025	1.12	1.13	1.13	1.14	1.1	388,092
September 30, 2025	1.13	1.1	1.1	1.14	1.1	391,705
September 29, 2025	1.11	1.13	1.13	1.17	1.11	538,400
September 26, 2025	1.13	1.12	1.12	1.14	1.11	379,456
September 25, 2025	1.14	1.13	1.13	1.16	1.1	494,500
September 24, 2025	1.3	1.17	1.17	1.3	1.16	1.28M
September 23, 2025	1.23	1.29	1.29	1.38	1.22	3.88M
September 22, 2025	1.24	1.21	1.21	1.24	1.18	707,616
September 19, 2025	1.15	1.2	1.2	1.22	1.14	1.08M
September 18, 2025	1.16	1.17	1.17	1.18	1.15	393,600
September 17, 2025	1.15	1.13	1.13	1.19	1.1	300,900
September 16, 2025	1.15	1.15	1.15	1.16	1.11	301,099
September 15, 2025	1.16	1.15	1.15	1.18	1.13	336,026
September 12, 2025	1.19	1.15	1.15	1.19	1.13	408,340
September 11, 2025	1.13	1.14	1.14	1.19	1.12	540,300

Guardforce AI Co., Limited (GFAI) NASDAQ