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

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

1.160 +0.050 (+4.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 4, 2025 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 04, 2025 1.130 1.230 1.110 1.160 734,961 +0.05(+4.50%)
Aug 01, 2025 1.120 1.150 1.080 1.110 367,914 -0.05(-4.31%)
Jul 31, 2025 1.160 1.220 1.130 1.160 312,110 +0.01(+0.87%)
Jul 30, 2025 1.220 1.255 1.140 1.150 388,060 -0.06(-4.96%)
Jul 29, 2025 1.280 1.300 1.180 1.210 487,928 -0.08(-6.20%)
Jul 28, 2025 1.330 1.360 1.280 1.290 473,729 -0.03(-2.27%)
Jul 25, 2025 1.380 1.388 1.300 1.320 472,414 -0.05(-3.65%)
Jul 24, 2025 1.470 1.479 1.360 1.370 514,304 -0.05(-3.52%)
Jul 23, 2025 1.380 1.437 1.360 1.420 605,722 +0.05(+3.65%)
Jul 22, 2025 1.320 1.380 1.265 1.370 415,574 +0.06(+4.58%)
Jul 21, 2025 1.420 1.490 1.310 1.310 1,250,382 -0.10(-7.09%)
Jul 18, 2025 1.450 1.500 1.360 1.410 1,639,009 +0.00(+0.00%)
Jul 17, 2025 1.220 1.430 1.210 1.410 2,386,303 +0.19(+15.57%)
Jul 16, 2025 1.200 1.220 1.171 1.220 302,158 +0.01(+0.83%)
Jul 15, 2025 1.210 1.230 1.190 1.210 223,332 +0.01(+0.83%)
Jul 14, 2025 1.210 1.250 1.170 1.200 554,804 -0.02(-1.64%)
Jul 11, 2025 1.190 1.250 1.180 1.220 776,834 +0.03(+2.52%)
Jul 10, 2025 1.180 1.200 1.140 1.190 347,343 +0.00(+0.00%)
Jul 09, 2025 1.170 1.210 1.160 1.190 287,149 +0.01(+0.85%)
Jul 08, 2025 1.210 1.230 1.140 1.180 1,134,714 -0.06(-4.84%)
Jul 07, 2025 1.200 1.240 1.140 1.240 1,483,037 +0.05(+4.20%)
Jul 03, 2025 1.190 1.200 1.160 1.190 302,801 +0.01(+0.85%)
Jul 02, 2025 1.130 1.190 1.130 1.180 592,489 +0.06(+5.36%)
Jul 01, 2025 1.150 1.160 1.110 1.120 224,336 -0.03(-2.61%)
Jun 30, 2025 1.150 1.200 1.149 1.150 443,188 +0.00(+0.00%)
Jun 27, 2025 1.180 1.220 1.132 1.150 469,851 +0.00(+0.00%)
Jun 26, 2025 1.180 1.189 1.120 1.150 299,198 -0.02(-1.71%)
Jun 25, 2025 1.220 1.240 1.160 1.170 326,448 -0.02(-1.68%)
Jun 24, 2025 1.160 1.190 1.151 1.190 230,688 +0.06(+5.31%)
Jun 23, 2025 1.150 1.200 1.120 1.130 362,423 -0.03(-2.59%)
Jun 20, 2025 1.180 1.200 1.160 1.160 180,480 -0.04(-3.33%)
Jun 18, 2025 1.120 1.200 1.120 1.200 693,175 +0.09(+8.10%)
Jun 17, 2025 1.080 1.130 1.060 1.110 170,931 +0.03(+2.31%)
Jun 16, 2025 1.050 1.090 1.040 1.085 226,368 +0.04(+3.83%)
Jun 13, 2025 1.080 1.090 1.040 1.045 304,862 -0.05(-4.57%)
Jun 12, 2025 1.140 1.140 1.090 1.095 235,975 -0.05(-4.37%)
Jun 11, 2025 1.170 1.170 1.120 1.145 159,660 -0.02(-2.14%)
Jun 10, 2025 1.160 1.170 1.139 1.170 224,831 -0.01(-0.85%)
Jun 09, 2025 1.190 1.190 1.148 1.180 376,338 +0.01(+0.85%)
Jun 06, 2025 1.170 1.195 1.150 1.170 223,262 +0.02(+1.74%)
Jun 05, 2025 1.180 1.180 1.130 1.150 190,332 -0.02(-1.71%)
Jun 04, 2025 1.170 1.195 1.120 1.170 367,433 +0.01(+0.86%)
Jun 03, 2025 1.120 1.180 1.090 1.160 453,296 +0.07(+6.42%)
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 following
Privacy Policy and Terms Of Service.