Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.4057	0.4409	0.4000	0.4294	547,967	+0.03(+8.60%)
Feb 05, 2026	0.4480	0.4499	0.3902	0.3954	483,073	-0.05(-10.66%)
Feb 04, 2026	0.4880	0.4880	0.4220	0.4426	478,430	-0.02(-5.02%)
Feb 03, 2026	0.5130	0.5264	0.4400	0.4660	677,009	-0.06(-11.83%)
Feb 02, 2026	0.5451	0.5462	0.4950	0.5285	665,654	-0.01(-2.13%)
Jan 30, 2026	0.5800	0.5915	0.5320	0.5400	376,539	-0.03(-5.73%)
Jan 29, 2026	0.6195	0.6195	0.5599	0.5728	672,473	-0.03(-5.31%)
Jan 28, 2026	0.6325	0.6596	0.5901	0.6049	551,948	-0.01(-1.72%)
Jan 27, 2026	0.6500	0.6500	0.6000	0.6155	539,074	-0.03(-4.28%)
Jan 26, 2026	0.5600	0.6960	0.5560	0.6430	1,678,884	+0.09(+15.44%)
Jan 23, 2026	0.5800	0.5939	0.5400	0.5570	663,941	-0.03(-5.35%)
Jan 22, 2026	0.5565	0.5900	0.5565	0.5885	175,392	+0.04(+7.25%)
Jan 21, 2026	0.5719	0.5888	0.5214	0.5487	432,496	-0.02(-3.74%)
Jan 20, 2026	0.5970	0.6000	0.5613	0.5700	210,319	-0.02(-3.47%)
Jan 16, 2026	0.6111	0.6111	0.5905	0.5905	174,808	-0.01(-1.58%)
Jan 15, 2026	0.6000	0.6152	0.5999	0.6000	271,576	-0.01(-0.99%)
Jan 14, 2026	0.6242	0.6300	0.6000	0.6060	236,596	-0.01(-2.38%)
Jan 13, 2026	0.6200	0.6242	0.6039	0.6208	187,998	-0.01(-1.63%)
Jan 12, 2026	0.6467	0.6650	0.6000	0.6311	315,291	+0.01(+0.80%)
Jan 09, 2026	0.6900	0.7000	0.6200	0.6261	460,399	-0.05(-7.89%)
Jan 08, 2026	0.6730	0.7000	0.6570	0.6797	332,071	+0.03(+3.88%)
Jan 07, 2026	0.6800	0.6800	0.6500	0.6543	159,907	+0.01(+1.52%)
Jan 06, 2026	0.6800	0.6790	0.6239	0.6445	238,094	-0.02(-3.62%)
Jan 05, 2026	0.6497	0.6757	0.6435	0.6687	319,532	+0.03(+4.32%)
Jan 02, 2026	0.5900	0.6457	0.5900	0.6410	353,970	+0.08(+15.16%)
Dec 31, 2025	0.5800	0.5985	0.5404	0.5566	616,597	-0.02(-4.03%)
Dec 30, 2025	0.5900	0.6200	0.5800	0.5800	612,350	-0.01(-1.09%)
Dec 29, 2025	0.6111	0.6391	0.5700	0.5864	803,870	-0.06(-9.24%)
Dec 26, 2025	0.7000	0.7015	0.6290	0.6461	314,693	-0.06(-9.00%)
Dec 24, 2025	0.6900	0.7100	0.6850	0.7100	95,568	+0.02(+3.65%)
Dec 23, 2025	0.7510	0.7600	0.6701	0.6850	572,144	-0.08(-10.90%)
Dec 22, 2025	0.7800	0.7999	0.7610	0.7688	243,463	-0.03(-3.67%)
Dec 19, 2025	0.7700	0.8000	0.7602	0.7981	172,865	+0.03(+4.35%)
Dec 18, 2025	0.7807	0.7926	0.7519	0.7648	150,217	+0.01(+1.28%)
Dec 17, 2025	0.8100	0.8148	0.7472	0.7551	362,308	-0.06(-7.33%)
Dec 16, 2025	0.8000	0.8400	0.7911	0.8148	253,840	-0.00(-0.27%)
Dec 15, 2025	0.8400	0.8419	0.7606	0.8170	361,517	-0.03(-3.19%)
Dec 12, 2025	0.8500	0.8731	0.8214	0.8439	412,329	-0.01(-1.41%)
Dec 11, 2025	0.9046	0.9046	0.8520	0.8560	136,963	-0.05(-5.26%)
Dec 10, 2025	0.9093	0.9300	0.8704	0.9035	247,689	-0.01(-0.64%)
Dec 09, 2025	0.8699	0.9291	0.8580	0.9093	340,078	+0.05(+6.21%)
Dec 08, 2025	0.8716	0.8799	0.8470	0.8561	140,766	-0.02(-2.44%)
Dec 05, 2025	0.9200	0.9200	0.8700	0.8775	373,976	-0.04(-3.96%)
Dec 04, 2025	0.9299	0.9448	0.8900	0.9137	562,676	+0.02(+2.09%)
Dec 03, 2025	0.8297	0.9315	0.8200	0.8950	830,050	+0.07(+9.08%)
Dec 02, 2025	0.8700	0.8919	0.8200	0.8205	228,789	-0.05(-5.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Guardforce AI Co., Limited - Ordinary Shares (NQ:GFAI)

Historical Prices

Popular Pages