Guardforce AI Co., Limited (GFAI) NASDAQ

0.64

+0.037(+6.17%)

Updated at June 02 04:00PM

Currency In USD

GFAI Historical Return

If you invested $1000 in Guardforce AI Co., Limited (GFAI) since IPO date, it would be worth $6.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.25, while $1000 invested 1 year ago would be worth $584.4. This corresponds to total returns of -99.36%, -99.38%, -41.56%, respectively, with annualized returns of -60.79%, -63.75%, -41.56%.

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
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
April 14, 2026	0.46	0.49	0.49	0.51	0.42	406,272
April 13, 2026	0.44	0.46	0.46	0.47	0.43	192,800
April 10, 2026	0.45	0.44	0.44	0.45	0.43	179,161
April 09, 2026	0.44	0.45	0.45	0.46	0.44	133,457
April 08, 2026	0.45	0.46	0.46	0.48	0.43	377,275
April 07, 2026	0.44	0.43	0.43	0.44	0.43	172,100
April 06, 2026	0.43	0.43	0.43	0.44	0.41	146,201
April 02, 2026	0.43	0.42	0.42	0.45	0.41	190,424
April 01, 2026	0.43	0.44	0.44	0.46	0.42	226,203
March 31, 2026	0.45	0.45	0.45	0.46	0.4	361,557
March 30, 2026	0.47	0.42	0.42	0.47	0.41	211,177
March 27, 2026	0.45	0.44	0.44	0.46	0.43	190,129
March 26, 2026	0.47	0.45	0.45	0.48	0.45	137,007
March 25, 2026	0.5	0.48	0.48	0.51	0.47	179,730
March 24, 2026	0.48	0.48	0.48	0.5	0.47	121,956
March 23, 2026	0.48	0.51	0.51	0.51	0.47	174,788
March 20, 2026	0.51	0.48	0.48	0.51	0.47	207,324
March 19, 2026	0.5	0.51	0.51	0.51	0.48	240,524
March 18, 2026	0.54	0.51	0.51	0.54	0.5	304,606
March 17, 2026	0.56	0.54	0.54	0.57	0.52	461,255
March 16, 2026	0.54	0.55	0.55	0.55	0.53	163,522
March 13, 2026	0.54	0.53	0.53	0.55	0.52	168,166
March 12, 2026	0.57	0.54	0.54	0.57	0.53	222,978
March 11, 2026	0.57	0.57	0.57	0.58	0.55	283,276
March 10, 2026	0.6	0.57	0.57	0.6	0.56	177,590
March 09, 2026	0.61	0.59	0.59	0.61	0.56	352,919
March 06, 2026	0.61	0.61	0.61	0.62	0.59	440,392