Guardforce AI Co., Limited (GFAIW) NASDAQ

0.23

+0.0426(+22.40%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20250.20.190.190.210.184,891
September 04, 20250.20.220.220.220.2423
September 03, 20250.180.20.20.20.1845
September 02, 20250.20.220.220.220.2320
August 29, 20250.20.230.230.230.21,758
August 28, 20250.230.230.230.230.23572
August 27, 20250.180.240.240.240.188,627
August 26, 20250.230.270.270.270.223,638
August 25, 20250.260.260.260.260.26146
August 22, 20250.220.240.240.240.22813
August 19, 20250.260.270.270.270.2314,210
August 18, 20250.260.260.260.260.235,279
August 15, 20250.270.270.270.270.23320
August 14, 20250.250.270.270.270.25252
August 13, 20250.220.270.270.270.224,794
August 12, 20250.260.260.260.260.26280
August 11, 20250.250.270.270.270.2313,736
August 08, 20250.260.270.270.270.23411
August 07, 20250.250.260.260.280.25682
August 06, 20250.260.280.280.280.25437
August 04, 20250.240.280.280.290.245,603
July 31, 20250.240.290.290.290.231,458
July 30, 20250.240.290.290.290.241,138
July 29, 20250.30.30.30.340.231,599
July 28, 20250.270.30.30.30.2511,918
July 25, 20250.270.260.260.270.2218,427
July 23, 20250.270.270.270.270.27100
July 21, 20250.250.250.250.270.257,022
July 18, 20250.250.250.250.290.2530,731
July 17, 20250.210.240.240.240.210,510
July 15, 20250.210.210.210.210.21639
July 14, 20250.190.190.190.190.19406
July 11, 20250.230.220.220.230.181,503
July 10, 20250.220.220.220.220.2218
July 09, 20250.190.220.220.230.186,018
July 08, 20250.230.230.230.230.2314
July 07, 20250.240.230.230.240.1828,067
July 03, 20250.240.240.240.240.244,676
July 02, 20250.20.240.240.240.184,677
July 01, 20250.240.240.240.240.21,000
June 30, 20250.240.240.240.240.24300
June 27, 20250.230.290.290.290.173,469
June 26, 20250.290.290.290.290.291,600
June 25, 20250.230.250.250.260.232,801
June 24, 20250.230.220.220.290.18785
June 23, 20250.220.220.220.220.22330
June 18, 20250.170.20.20.210.1715,409
June 17, 20250.190.180.180.190.1519,678
June 16, 20250.170.190.190.190.1710,601
June 13, 20250.150.160.160.170.151
June 12, 20250.160.190.190.190.16856
June 11, 20250.190.20.20.20.178,288
June 10, 20250.20.190.190.20.194,350
June 09, 20250.180.20.20.20.184,148
June 06, 20250.20.20.20.20.2535
June 04, 20250.180.210.210.210.186,880
June 03, 20250.180.210.210.220.186,148
June 02, 20250.180.220.220.220.18977
May 30, 20250.170.210.210.210.1613,070
May 29, 20250.160.240.240.240.167,703
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved