Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company (NQ: GFAI )

1.760 -0.065 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 1.800 1.805 1.610 1.760 154,732 -0.06(-3.56%)
Aug 01, 2024 1.990 1.990 1.730 1.825 317,926 -0.16(-7.83%)
Jul 31, 2024 1.960 2.020 1.920 1.980 165,878 +0.02(+1.02%)
Jul 30, 2024 2.160 2.258 1.890 1.960 580,462 -0.20(-9.26%)
Jul 29, 2024 2.270 2.370 2.090 2.160 1,384,546 -0.09(-4.00%)
Jul 26, 2024 2.160 2.290 2.110 2.250 165,540 +0.14(+6.64%)
Jul 25, 2024 2.210 2.270 2.100 2.110 185,635 -0.08(-3.65%)
Jul 24, 2024 2.250 2.330 2.160 2.190 72,072 -0.10(-4.37%)
Jul 23, 2024 2.300 2.350 2.260 2.290 79,488 +0.00(+0.00%)
Jul 22, 2024 2.190 2.370 2.190 2.290 117,805 +0.13(+6.02%)
Jul 19, 2024 2.230 2.280 2.151 2.160 95,212 -0.11(-4.66%)
Jul 18, 2024 2.360 2.420 2.220 2.265 88,547 -0.11(-4.81%)
Jul 17, 2024 2.550 2.600 2.360 2.380 291,147 -0.15(-5.94%)
Jul 16, 2024 2.490 2.600 2.460 2.530 101,066 +0.05(+2.02%)
Jul 15, 2024 2.500 2.550 2.440 2.480 102,077 +0.01(+0.40%)
Jul 12, 2024 2.470 2.560 2.400 2.470 58,643 +0.07(+2.92%)
Jul 11, 2024 2.580 2.600 2.200 2.400 191,252 -0.15(-5.88%)
Jul 10, 2024 2.390 2.550 2.260 2.550 172,230 +0.27(+11.84%)
Jul 09, 2024 2.280 2.340 2.230 2.280 39,045 +0.03(+1.33%)
Jul 08, 2024 2.360 2.360 2.240 2.250 50,694 -0.03(-1.32%)
Jul 05, 2024 2.200 2.320 2.200 2.280 64,630 +0.06(+2.70%)
Jul 03, 2024 2.240 2.290 2.200 2.220 40,901 -0.02(-0.89%)
Jul 02, 2024 2.200 2.240 2.180 2.240 42,679 +0.03(+1.36%)
Jul 01, 2024 2.230 2.240 2.200 2.210 26,777 +0.01(+0.45%)
Jun 28, 2024 2.260 2.270 2.200 2.200 36,155 -0.01(-0.68%)
Jun 27, 2024 2.250 2.250 2.180 2.215 46,320 -0.03(-1.12%)
Jun 26, 2024 2.210 2.250 2.150 2.240 90,909 +0.03(+1.36%)
Jun 25, 2024 2.300 2.380 2.190 2.210 219,716 -0.08(-3.49%)
Jun 24, 2024 2.190 2.330 2.190 2.290 74,474 +0.06(+2.69%)
Jun 21, 2024 2.250 2.300 2.220 2.230 33,160 -0.09(-3.88%)
Jun 20, 2024 2.240 2.350 2.120 2.320 120,826 +0.05(+2.20%)
Jun 18, 2024 2.330 2.330 2.200 2.270 57,768 -0.03(-1.30%)
Jun 17, 2024 2.350 2.360 2.280 2.300 65,624 -0.05(-2.13%)
Jun 14, 2024 2.350 2.450 2.310 2.350 74,294 -0.02(-0.84%)
Jun 13, 2024 2.390 2.390 2.320 2.370 60,420 -0.01(-0.42%)
Jun 12, 2024 2.400 2.550 2.360 2.380 77,405 -0.02(-0.83%)
Jun 11, 2024 2.380 2.400 2.300 2.400 46,117 +0.02(+0.84%)
Jun 10, 2024 2.430 2.450 2.340 2.380 84,843 -0.09(-3.64%)
Jun 07, 2024 2.530 2.630 2.430 2.470 107,470 -0.10(-3.89%)
Jun 06, 2024 2.620 2.640 2.510 2.570 68,864 -0.07(-2.65%)
Jun 05, 2024 2.580 2.680 2.510 2.640 76,148 +0.05(+1.93%)
Jun 04, 2024 2.570 2.610 2.500 2.590 74,017 +0.03(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.