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)

0.5058 -0.0052 (-1.02%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.5430 0.5435 0.5029 0.5110 308,798 -0.03(-6.07%)
Mar 17, 2026 0.5582 0.5739 0.5201 0.5440 474,506 -0.01(-1.07%)
Mar 16, 2026 0.5400 0.5499 0.5251 0.5499 167,678 +0.02(+3.07%)
Mar 13, 2026 0.5391 0.5499 0.5204 0.5335 171,756 -0.01(-1.39%)
Mar 12, 2026 0.5700 0.5700 0.5316 0.5410 239,459 -0.03(-4.67%)
Mar 11, 2026 0.5700 0.5830 0.5500 0.5675 287,045 -0.00(-0.19%)
Mar 10, 2026 0.5953 0.5959 0.5600 0.5686 179,188 -0.02(-3.05%)
Mar 09, 2026 0.6125 0.6125 0.5600 0.5865 360,293 -0.02(-3.38%)
Mar 06, 2026 0.6100 0.6199 0.5900 0.6070 440,393 +0.01(+1.17%)
Mar 05, 2026 0.5800 0.6243 0.5645 0.6000 649,882 +0.02(+2.86%)
Mar 04, 2026 0.5700 0.5833 0.5330 0.5833 277,144 +0.02(+3.90%)
Mar 03, 2026 0.5200 0.5697 0.5200 0.5614 458,075 +0.02(+3.67%)
Mar 02, 2026 0.5400 0.5680 0.5117 0.5415 609,625 -0.04(-7.15%)
Feb 27, 2026 0.6201 0.6201 0.5640 0.5832 622,463 -0.04(-5.95%)
Feb 26, 2026 0.6453 0.6700 0.5856 0.6201 3,570,135 +0.04(+6.02%)
Feb 25, 2026 0.6100 0.6398 0.5322 0.5849 1,495,163 -0.02(-2.57%)
Feb 24, 2026 0.8000 0.8000 0.5643 0.6003 6,822,326 -0.08(-11.15%)
Feb 23, 2026 0.4975 0.7400 0.4826 0.6756 19,012,550 +0.14(+26.42%)
Feb 20, 2026 0.5428 0.6200 0.4518 0.5344 81,375,016 +0.10(+24.19%)
Feb 19, 2026 0.4442 0.4469 0.4210 0.4303 141,821 -0.01(-2.34%)
Feb 18, 2026 0.4750 0.4934 0.4346 0.4406 383,478 -0.02(-3.78%)
Feb 17, 2026 0.4200 0.5024 0.4150 0.4579 849,017 +0.06(+16.51%)
Feb 13, 2026 0.4050 0.4059 0.3907 0.3930 147,632 +0.00(+1.03%)
Feb 12, 2026 0.4100 0.4150 0.3813 0.3890 277,148 -0.03(-7.25%)
Feb 11, 2026 0.4449 0.4551 0.4120 0.4194 175,824 -0.03(-5.73%)
Feb 10, 2026 0.4200 0.4800 0.4155 0.4449 1,457,901 +0.03(+7.05%)
Feb 09, 2026 0.4600 0.4600 0.4100 0.4156 536,324 -0.01(-3.21%)
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 483,075 -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 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%)
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.