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 $4.09 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.01, while $1000 invested 1 year ago would be worth $340.67. This corresponds to total returns of -99.59%, -99.6%, -65.93%, respectively, with annualized returns of -63.13%, -66.82%, -65.93%.

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 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
May 05, 2026	0.53	0.53	0.53	0.54	0.51	365,105
May 04, 2026	0.56	0.55	0.55	0.57	0.54	217,994
May 01, 2026	0.56	0.58	0.58	0.58	0.53	270,224
April 30, 2026	0.53	0.57	0.57	0.58	0.51	567,080
April 29, 2026	0.56	0.51	0.51	0.56	0.51	331,734
April 28, 2026	0.54	0.56	0.56	0.6	0.53	884,843
April 27, 2026	0.5	0.55	0.55	0.56	0.5	358,466
April 24, 2026	0.5	0.5	0.5	0.51	0.49	213,076
April 23, 2026	0.53	0.51	0.51	0.54	0.5	299,395
April 22, 2026	0.53	0.54	0.54	0.58	0.51	481,966
April 21, 2026	0.54	0.52	0.52	0.58	0.5	370,116
April 20, 2026	0.59	0.56	0.56	0.6	0.51	380,170
April 17, 2026	0.58	0.59	0.59	0.6	0.56	402,413
April 16, 2026	0.51	0.55	0.55	0.56	0.5	495,237
April 15, 2026	0.49	0.49	0.49	0.51	0.48	242,257