ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5400 -0.0328 (-5.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.5800 0.5915 0.5320 0.5400 344,623 -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 553,994 -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 0.8700 0.8799 0.8470 0.8561 142,631 -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%)
Dec 01, 2025 0.8900 0.9800 0.8564 0.8701 937,255 -0.02(-2.02%)
Nov 28, 2025 0.8000 0.8937 0.8000 0.8880 501,794 +0.12(+15.32%)
Nov 26, 2025 0.7400 0.7940 0.7400 0.7700 398,958 +0.06(+7.84%)
Nov 25, 2025 0.6415 0.7165 0.6415 0.7140 361,573 +0.07(+11.74%)
Nov 24, 2025 0.6340 0.6615 0.6340 0.6390 286,135 -0.00(-0.75%)
Nov 21, 2025 0.6500 0.6804 0.5810 0.6438 891,428 -0.03(-3.92%)
Nov 20, 2025 0.6934 0.7618 0.6701 0.6701 591,201 -0.00(-0.73%)
Nov 19, 2025 0.7715 0.7844 0.6621 0.6750 848,064 -0.08(-11.18%)
Nov 18, 2025 0.8000 0.8053 0.7600 0.7600 420,453 -0.05(-6.37%)
Nov 17, 2025 0.8300 0.8599 0.8011 0.8117 184,180 -0.02(-2.19%)
Nov 14, 2025 0.8550 0.8599 0.8026 0.8299 389,817 -0.05(-5.20%)
Nov 13, 2025 0.8881 0.9000 0.8199 0.8754 323,341 -0.01(-1.42%)
Nov 12, 2025 0.9115 0.9261 0.8755 0.8880 138,408 -0.02(-2.58%)
Nov 11, 2025 0.8700 0.9175 0.8500 0.9115 179,528 +0.04(+4.41%)
Nov 10, 2025 0.8727 0.9180 0.8600 0.8730 245,817 +0.02(+1.89%)
Nov 07, 2025 0.8500 0.8616 0.8095 0.8568 374,366 +0.01(+0.76%)
Nov 06, 2025 0.9500 0.9506 0.8500 0.8503 315,946 -0.06(-6.17%)
Nov 05, 2025 0.8865 0.9500 0.8865 0.9062 251,865 +0.06(+7.19%)
Nov 04, 2025 0.9548 0.9600 0.8335 0.8454 976,568 -0.12(-12.16%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.