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 October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.21, while $1000 invested 1 year ago would be worth $262.71. This corresponds to total returns of -99.69%, -99.78%, -73.73%, respectively, with annualized returns of -63.48%, -70.59%, -73.73%.

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
October 01, 2026	0.31	0.31	0.31	0.33	0.31	80,953
September 30, 2026	0.33	0.32	0.32	0.33	0.32	60,680
September 29, 2026	0.34	0.32	0.32	0.34	0.32	86,863
September 28, 2026	0.33	0.32	0.32	0.34	0.32	69,618
September 25, 2026	0.34	0.33	0.33	0.34	0.32	81,823
September 24, 2026	0.36	0.32	0.32	0.36	0.32	226,690
September 23, 2026	0.34	0.34	0.34	0.34	0.32	190,749
September 22, 2026	0.35	0.34	0.34	0.35	0.33	72,334
September 21, 2026	0.34	0.32	0.32	0.34	0.32	113,811
September 18, 2026	0.33	0.32	0.32	0.34	0.32	82,628
September 17, 2026	0.32	0.32	0.32	0.34	0.32	100,379
September 16, 2026	0.34	0.32	0.32	0.36	0.32	100,382
September 15, 2026	0.35	0.35	0.35	0.37	0.34	37,915
September 11, 2026	0.37	0.36	0.36	0.37	0.36	42,954
September 10, 2026	0.37	0.36	0.36	0.38	0.36	35,853
September 09, 2026	0.37	0.37	0.37	0.38	0.37	74,275
September 08, 2026	0.39	0.37	0.37	0.39	0.37	132,214
September 04, 2026	0.38	0.39	0.39	0.4	0.38	105,915
September 03, 2026	0.38	0.38	0.38	0.39	0.38	0
September 02, 2026	0.39	0.38	0.38	0.39	0.38	60,679
September 01, 2026	0.38	0.39	0.39	0.39	0.37	100,255
August 31, 2026	0.39	0.38	0.38	0.39	0.37	54,051
August 28, 2026	0.37	0.38	0.38	0.39	0.37	73,992
August 27, 2026	0.39	0.37	0.37	0.4	0.37	144,985
August 26, 2026	0.42	0.4	0.4	0.42	0.39	139,621
August 25, 2026	0.39	0.41	0.41	0.44	0.39	0
August 24, 2026	0.37	0.4	0.4	0.47	0.37	0
August 21, 2026	0.35	0.37	0.37	0.38	0.35	117,185
August 20, 2026	0.35	0.35	0.35	0.36	0.35	64,204
August 19, 2026	0.35	0.35	0.35	0.36	0.35	48,804
August 18, 2026	0.36	0.34	0.34	0.36	0.34	0
August 17, 2026	0.36	0.35	0.35	0.36	0.35	45,243
August 14, 2026	0.34	0.35	0.35	0.36	0.34	66,211
August 13, 2026	0.35	0.35	0.35	0.36	0.35	0
August 12, 2026	0.35	0.35	0.35	0.35	0.34	0
August 11, 2026	0.36	0.36	0.36	0.36	0.35	0
August 10, 2026	0.35	0.35	0.35	0.36	0.35	85,850
August 07, 2026	0.33	0.35	0.35	0.36	0.32	0
August 06, 2026	0.33	0.32	0.32	0.34	0.32	84,750
August 05, 2026	0.34	0.34	0.34	0.36	0.32	99,664
August 04, 2026	0.32	0.35	0.35	0.36	0.32	274,678
August 03, 2026	0.31	0.32	0.32	0.32	0.31	94,637
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