Guardforce AI Co., Limited (GFAIW) NASDAQ

Currency In USD

GFAIW Historical Return

If you invested $1000 in Guardforce AI Co., Limited (GFAIW) since IPO date, it would be worth $0.59 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.63, while $1000 invested 1 year ago would be worth $2.67. This corresponds to total returns of -99.94%, -99.94%, -99.73%, respectively, with annualized returns of -77.32%, -77.13%, -99.73%.

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
October 01, 2026	0.14	0	0	0.14	0	164,213
September 30, 2026	0.14	0	0	0.14	0	12,165
September 29, 2026	0.14	0	0	0.14	0	17,270
September 28, 2026	0.01	0	0	0.01	0	2,167
September 25, 2026	0.14	0.01	0.01	0.14	0.01	4,062
September 24, 2026	0.01	0.01	0.01	0.01	0.01	3,263
September 22, 2026	0.01	0.01	0.01	0.01	0.01	20
September 18, 2026	0.01	0.01	0.01	0.01	0.01	560
September 17, 2026	0.01	0.01	0.01	0.01	0.01	79
September 16, 2026	0.01	0.01	0.01	0.01	0.01	106
September 15, 2026	0.01	0.01	0.01	0.01	0.01	5,542
September 11, 2026	0.14	0.01	0.01	0.14	0.01	10,283
September 10, 2026	0.14	0.01	0.01	0.14	0.01	4,825
September 09, 2026	0.01	0.01	0.01	0.01	0.01	55
September 08, 2026	0.14	0.02	0.02	0.14	0.01	770
September 04, 2026	0.14	0.01	0.01	0.14	0.01	5,808
September 03, 2026	0.14	0.01	0.01	0.14	0.01	10,544
September 02, 2026	0.02	0.02	0.02	0.03	0.01	31,051
September 01, 2026	0.14	0.02	0.02	0.14	0	116,127
August 31, 2026	0.14	0	0	0.14	0	45,358
August 28, 2026	0.02	0	0	0.02	0	32,384
August 27, 2026	0.14	0	0	0.14	0	76,519
August 25, 2026	0.14	0.02	0.02	0.14	0.01	1,486
August 24, 2026	0.02	0.02	0.02	0.02	0.02	123
August 20, 2026	0.02	0.02	0.02	0.02	0.02	4,001
August 19, 2026	0.02	0.02	0.02	0.02	0.02	218
August 17, 2026	0.02	0.02	0.02	0.02	0.02	0
August 14, 2026	0.02	0.02	0.02	0.02	0.02	100
August 13, 2026	0.14	0.03	0.03	0.14	0.03	413
August 11, 2026	0.14	0.02	0.02	0.14	0.02	1,723
August 10, 2026	0.03	0.03	0.03	0.03	0.03	6,414
August 07, 2026	0.14	0.03	0.03	0.14	0.03	1,100
August 06, 2026	0.05	0.04	0.04	0.05	0.04	457
August 05, 2026	0.14	0.03	0.03	0.14	0.03	1,500
August 03, 2026	0.05	0.03	0.03	0.05	0.03	1,187
July 31, 2026	0.05	0.05	0.05	0.05	0.05	93
July 29, 2026	0.04	0.03	0.03	0.04	0.03	4,247
July 28, 2026	0.04	0.04	0.04	0.04	0.04	150
July 17, 2026	0.04	0.04	0.04	0.04	0.04	103
July 13, 2026	0.05	0.04	0.04	0.05	0.04	680
July 10, 2026	0.05	0.05	0.05	0.05	0.05	288
June 25, 2026	0.04	0.04	0.04	0.05	0.04	3,671
June 23, 2026	0.14	0.04	0.04	0.14	0.04	3,400
June 22, 2026	0.04	0.04	0.04	0.04	0.04	509
June 18, 2026	0.05	0.05	0.05	0.05	0.05	2,139
June 17, 2026	0.06	0.06	0.06	0.06	0.06	80
June 16, 2026	0.05	0.05	0.05	0.05	0.05	200
June 15, 2026	0.05	0.05	0.05	0.05	0.05	217
June 12, 2026	0.04	0.04	0.04	0.04	0.04	0
June 11, 2026	0.05	0.05	0.05	0.05	0.05	50
June 10, 2026	0.04	0.04	0.04	0.04	0.04	1,241
June 09, 2026	0.05	0.04	0.04	0.05	0.04	235
June 08, 2026	0.05	0.05	0.05	0.05	0.05	1,090
June 05, 2026	0.14	0.05	0.05	0.14	0.03	1,176
June 03, 2026	0.14	0.05	0.05	0.14	0.03	1,163