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 $1.79 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.57, while $1000 invested 1 year ago would be worth $201.35. This corresponds to total returns of -99.82%, -99.74%, -79.86%, respectively, with annualized returns of -66.11%, -69.64%, -79.86%.

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
November 11, 2026	0.17	0.18	0.18	0.19	0.17	274,839
November 10, 2026	0.18	0.17	0.17	0.19	0.17	46,653
November 09, 2026	0.18	0.18	0.18	0.19	0.17	51,816
November 06, 2026	0.17	0.17	0.17	0.17	0.17	141,038
November 05, 2026	0.19	0.17	0.17	0.19	0.17	303,683
November 04, 2026	0.19	0.19	0.19	0.2	0.19	40,503
November 03, 2026	0.18	0.19	0.19	0.19	0.18	67,603
November 02, 2026	0.18	0.18	0.18	0.19	0.18	132,785
October 30, 2026	0.19	0.18	0.18	0.19	0.18	200,148
October 29, 2026	0.2	0.19	0.19	0.2	0.19	87,403
October 28, 2026	0.2	0.2	0.2	0.2	0.19	134,763
October 27, 2026	0.19	0.19	0.19	0.2	0.19	36,219
October 26, 2026	0.19	0.19	0.19	0.2	0.18	88,580
October 23, 2026	0.19	0.19	0.19	0.2	0.19	268,482
October 22, 2026	0.19	0.19	0.19	0.2	0.18	350,039
October 21, 2026	0.21	0.2	0.2	0.22	0.19	618,239
October 20, 2026	0.21	0.22	0.22	0.24	0.21	2.31M
October 19, 2026	0.19	0.21	0.21	0.21	0.19	116,325
October 16, 2026	0.21	0.2	0.2	0.22	0.2	73,476
October 15, 2026	0.21	0.2	0.2	0.21	0.19	649,375
October 14, 2026	0.23	0.22	0.22	0.23	0.22	236,250
October 13, 2026	0.24	0.24	0.24	0.25	0.24	194,367
October 12, 2026	0.26	0.24	0.24	0.26	0.23	114,005
October 09, 2026	0.26	0.26	0.26	0.26	0.26	86,484
October 08, 2026	0.25	0.26	0.26	0.27	0.25	166,638
October 07, 2026	0.25	0.26	0.26	0.26	0.25	137,018
October 06, 2026	0.29	0.25	0.25	0.3	0.25	420,290
October 05, 2026	0.31	0.29	0.29	0.32	0.29	268,188
October 02, 2026	0.31	0.31	0.31	0.32	0.31	56,146
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