Guardforce AI Co., Limited (GFAI) NASDAQ

Currency In USD

GFAI Historical Return

If you invested $1000 in Guardforce AI Co., Limited (GFAI) since IPO date, it would be worth $3.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.04, while $1000 invested 1 year ago would be worth $267.33. This corresponds to total returns of -99.69%, -99.7%, -73.27%, respectively, with annualized returns of -64.57%, -68.61%, -73.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GFAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.32	0.31	0.31	0.32	0.31	215,143
July 30, 2026	0.32	0.31	0.31	0.32	0.31	145,905
July 29, 2026	0.31	0.32	0.32	0.33	0.31	118,455
July 28, 2026	0.33	0.32	0.32	0.33	0.31	219,974
July 27, 2026	0.35	0.32	0.32	0.37	0.32	491,001
July 24, 2026	0.37	0.35	0.35	0.37	0.35	207,119
July 23, 2026	0.38	0.37	0.37	0.38	0.37	96,159
July 22, 2026	0.39	0.39	0.39	0.41	0.38	162,827
July 21, 2026	0.39	0.4	0.4	0.4	0.39	144,312
July 20, 2026	0.37	0.39	0.39	0.39	0.37	161,179
July 17, 2026	0.38	0.39	0.39	0.4	0.36	95,628
July 16, 2026	0.38	0.39	0.39	0.39	0.37	253,844
July 15, 2026	0.38	0.38	0.38	0.38	0.37	157,503
July 14, 2026	0.38	0.38	0.38	0.39	0.37	89,099
July 13, 2026	0.4	0.38	0.38	0.41	0.36	259,650
July 10, 2026	0.41	0.41	0.41	0.41	0.39	144,410
July 09, 2026	0.39	0.41	0.41	0.41	0.38	176,290
July 08, 2026	0.39	0.4	0.4	0.4	0.38	158,447
July 07, 2026	0.39	0.39	0.39	0.4	0.38	126,468
July 06, 2026	0.4	0.4	0.4	0.4	0.39	98,707
July 02, 2026	0.4	0.39	0.39	0.41	0.38	227,621
July 01, 2026	0.4	0.4	0.4	0.41	0.39	210,696
June 30, 2026	0.4	0.4	0.4	0.4	0.38	129,812
June 29, 2026	0.42	0.4	0.4	0.42	0.38	311,994
June 26, 2026	0.36	0.4	0.4	0.4	0.36	1.62M
June 25, 2026	0.39	0.37	0.37	0.39	0.36	220,438
June 24, 2026	0.42	0.39	0.39	0.42	0.39	461,179
June 23, 2026	0.42	0.42	0.42	0.43	0.4	234,472
June 22, 2026	0.4	0.43	0.43	0.43	0.4	402,430
June 18, 2026	0.41	0.41	0.41	0.42	0.4	304,543
June 17, 2026	0.42	0.42	0.42	0.43	0.41	316,838
June 16, 2026	0.45	0.44	0.44	0.45	0.41	414,071
June 15, 2026	0.45	0.45	0.45	0.45	0.41	615,684
June 12, 2026	0.45	0.45	0.45	0.47	0.43	540,389
June 11, 2026	0.42	0.45	0.45	0.45	0.4	340,120
June 10, 2026	0.42	0.43	0.43	0.43	0.4	510,652
June 09, 2026	0.44	0.42	0.42	0.45	0.41	914,321
June 08, 2026	0.46	0.43	0.43	0.46	0.41	500,283
June 05, 2026	0.54	0.46	0.46	0.54	0.43	0
June 04, 2026	0.55	0.56	0.56	0.57	0.53	531,569
June 03, 2026	0.58	0.56	0.56	0.6	0.53	1.11M
June 02, 2026	0.6	0.64	0.64	0.65	0.56	2.86M
June 01, 2026	0.69	0.6	0.6	0.69	0.58	17.13M
May 29, 2026	0.5	0.53	0.53	0.53	0.49	20.76M
May 28, 2026	0.47	0.5	0.5	0.5	0.47	295,444
May 27, 2026	0.5	0.48	0.48	0.5	0.48	143,115
May 26, 2026	0.48	0.5	0.5	0.5	0.47	217,799
May 22, 2026	0.5	0.48	0.48	0.5	0.47	216,434
May 21, 2026	0.5	0.49	0.49	0.51	0.48	191,802
May 20, 2026	0.5	0.51	0.51	0.51	0.47	386,311
May 19, 2026	0.5	0.49	0.49	0.5	0.46	520,957
May 18, 2026	0.46	0.47	0.47	0.49	0.45	286,371
May 15, 2026	0.5	0.46	0.46	0.5	0.45	565,862
May 14, 2026	0.47	0.5	0.5	0.5	0.45	381,668
May 13, 2026	0.45	0.46	0.46	0.47	0.43	545,993
May 12, 2026	0.48	0.46	0.46	0.49	0.44	375,380
May 11, 2026	0.52	0.48	0.48	0.52	0.48	376,199
May 08, 2026	0.49	0.51	0.51	0.52	0.47	473,472
May 07, 2026	0.51	0.47	0.47	0.52	0.47	156,972
May 06, 2026	0.53	0.5	0.5	0.53	0.46	343,684