Guardforce AI Co., Limited (GFAIW) NASDAQ

0.04

-0.0283(-43.61%)

Updated at June 02 01:48PM

Currency In USD

GFAIW Historical Return

If you invested $1000 in Guardforce AI Co., Limited (GFAIW) since IPO date, it would be worth $43.06 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $97.01, while $1000 invested 1 year ago would be worth $168.66. This corresponds to total returns of -95.69%, -90.3%, -83.13%, respectively, with annualized returns of -48.96%, -54.02%, -83.13%.

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

GFAIW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.14	0.06	0.06	0.14	0.06	2,007
May 29, 2026	0.03	0.03	0.03	0.03	0.03	2,274
May 27, 2026	0.04	0.03	0.03	0.04	0.03	4,784
May 22, 2026	0.03	0.03	0.03	0.03	0.03	1,462
May 21, 2026	0.03	0.03	0.03	0.03	0.03	4
May 20, 2026	0.04	0.04	0.04	0.04	0.04	800
May 19, 2026	0.07	0.04	0.04	0.07	0.04	16,000
May 18, 2026	0.05	0.06	0.06	0.06	0.05	20
May 15, 2026	0.06	0.05	0.05	0.06	0.05	2,162
May 14, 2026	0.14	0.05	0.05	0.14	0.05	900
May 13, 2026	0.06	0.06	0.06	0.06	0.06	0
May 11, 2026	0.04	0.04	0.04	0.04	0.04	700
May 08, 2026	0.05	0.05	0.05	0.05	0.05	298
May 07, 2026	0.03	0.03	0.03	0.03	0.03	518
May 06, 2026	0.04	0.04	0.04	0.04	0.04	1,404
May 05, 2026	0.07	0.07	0.07	0.07	0.07	26
May 04, 2026	0.07	0.07	0.07	0.07	0.07	14
May 01, 2026	0.07	0.07	0.07	0.07	0.07	384
April 30, 2026	0.07	0.07	0.07	0.07	0.07	1,680
April 28, 2026	0.05	0.06	0.06	0.06	0.05	7,719
April 24, 2026	0.03	0.03	0.03	0.03	0.03	1,000
April 23, 2026	0.04	0.04	0.04	0.04	0.04	10
April 22, 2026	0.03	0.04	0.04	0.04	0.03	400
April 20, 2026	0.05	0.05	0.05	0.05	0.05	1,022
April 17, 2026	0.05	0.06	0.06	0.06	0.05	2,450
April 16, 2026	0.04	0.04	0.04	0.04	0.04	5,526
April 15, 2026	0.04	0.04	0.04	0.05	0.04	30,037
April 13, 2026	0.03	0.03	0.03	0.03	0.03	196
April 10, 2026	0.03	0.03	0.03	0.03	0.03	1,722
April 09, 2026	0.04	0.03	0.03	0.04	0.03	2,814
April 08, 2026	0.14	0.04	0.04	0.14	0.03	50,188
April 07, 2026	0.06	0.05	0.05	0.06	0.05	2,520
April 06, 2026	0.05	0.05	0.05	0.06	0.05	11,007
April 02, 2026	-1	-1	0.08	-1	-1	0
April 01, 2026	-1	-1	0.08	-1	-1	0
March 31, 2026	0.06	0.06	0.06	0.06	0.06	400
March 30, 2026	-1	-1	0.08	-1	-1	0
March 27, 2026	0.07	0.06	0.06	0.07	0.06	2,815
March 26, 2026	0.06	0.06	0.08	0.06	0.06	10
March 25, 2026	-1	-1	0.08	-1	-1	0
March 24, 2026	-1	-1	0.08	-1	-1	0
March 23, 2026	-1	-1	0.08	-1	-1	0
March 20, 2026	-1	-1	0.08	-1	-1	0
March 19, 2026	0.07	0.07	0.08	0.07	0.07	2
March 18, 2026	0.08	0.08	0.08	0.08	0.08	0
March 17, 2026	0.08	0.08	0.08	0.08	0.08	1,000
March 16, 2026	0.07	0.07	0.08	0.07	0.07	1
March 13, 2026	0.07	0.08	0.08	0.08	0.07	29,441
March 12, 2026	0.07	0.07	0.07	0.07	0.07	11,936
March 11, 2026	0.07	0.08	0.08	0.08	0.07	11,531
March 10, 2026	0.08	0.08	0.08	0.08	0.08	0
March 09, 2026	0.07	0.08	0.08	0.08	0.07	5,921
March 06, 2026	0.07	0.08	0.08	0.08	0.07	6,186
March 05, 2026	0.08	0.08	0.08	0.08	0.08	238
March 04, 2026	0.07	0.07	0.07	0.07	0.07	489
March 03, 2026	0.14	0.08	0.08	0.14	0.07	759
March 02, 2026	0.08	0.08	0.08	0.08	0.07	6,784
February 27, 2026	0.07	0.07	0.07	0.08	0.07	8,900
February 26, 2026	0.07	0.09	0.09	0.09	0.07	2,674
February 25, 2026	0.07	0.09	0.09	0.09	0.07	3,760