Guardforce Ai Company (NQ: GFAI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	1.250	1.250	1.130	1.140	227,822	-0.09(-7.32%)
Sep 30, 2024	1.270	1.280	1.210	1.230	198,735	-0.03(-2.38%)
Sep 27, 2024	1.190	1.270	1.160	1.260	328,763	+0.08(+6.78%)
Sep 26, 2024	1.140	1.180	1.100	1.180	314,045	+0.07(+6.31%)
Sep 25, 2024	1.090	1.140	1.070	1.110	260,887	-0.01(-0.89%)
Sep 24, 2024	1.160	1.300	1.060	1.120	1,247,375	-0.03(-2.61%)
Sep 23, 2024	1.140	1.150	1.129	1.150	48,593	+0.01(+0.88%)
Sep 20, 2024	1.160	1.194	1.130	1.140	107,739	-0.03(-2.56%)
Sep 19, 2024	1.150	1.210	1.150	1.170	115,630	-0.01(-0.85%)
Sep 18, 2024	1.170	1.200	1.160	1.180	74,715	+0.01(+0.85%)
Sep 17, 2024	1.150	1.210	1.150	1.170	100,714	+0.01(+0.86%)
Sep 16, 2024	1.200	1.220	1.160	1.160	109,639	-0.04(-3.33%)
Sep 13, 2024	1.150	1.230	1.150	1.200	232,728	+0.05(+4.35%)
Sep 12, 2024	1.120	1.150	1.110	1.150	147,625	+0.05(+4.55%)
Sep 11, 2024	1.100	1.120	1.050	1.100	141,973	-0.01(-0.90%)
Sep 10, 2024	1.100	1.130	1.070	1.110	148,037	+0.02(+1.83%)
Sep 09, 2024	1.110	1.140	1.070	1.090	238,197	+0.01(+0.93%)
Sep 06, 2024	1.090	1.130	1.070	1.080	236,726	-0.02(-1.82%)
Sep 05, 2024	1.090	1.140	1.060	1.100	366,905	+0.00(+0.00%)
Sep 04, 2024	1.060	1.120	1.050	1.100	231,699	+0.02(+1.85%)
Sep 03, 2024	1.200	1.201	1.030	1.080	570,686	-0.16(-12.90%)
Aug 30, 2024	1.360	1.390	1.210	1.240	732,898	-0.11(-8.15%)
Aug 29, 2024	1.440	1.460	1.340	1.350	521,807	-0.12(-8.16%)
Aug 28, 2024	1.580	1.580	1.430	1.470	629,867	-0.07(-4.55%)
Aug 27, 2024	1.460	1.580	1.460	1.540	706,099	+0.08(+5.48%)
Aug 26, 2024	1.460	1.490	1.380	1.460	430,472	+0.01(+0.69%)
Aug 23, 2024	1.370	1.510	1.350	1.450	676,125	+0.10(+7.41%)
Aug 22, 2024	1.490	1.490	1.340	1.350	724,504	-0.11(-7.53%)
Aug 21, 2024	1.320	1.480	1.320	1.460	1,456,752	+0.15(+11.45%)
Aug 20, 2024	1.370	1.400	1.300	1.310	188,206	-0.06(-4.38%)
Aug 19, 2024	1.440	1.440	1.330	1.370	141,451	-0.01(-1.08%)
Aug 16, 2024	1.350	1.420	1.340	1.385	123,587	+0.03(+2.59%)
Aug 15, 2024	1.480	1.483	1.320	1.350	691,018	-0.12(-8.16%)
Aug 14, 2024	1.500	1.546	1.460	1.470	132,719	+0.01(+0.68%)
Aug 13, 2024	1.450	1.550	1.420	1.460	326,950	+0.02(+1.74%)
Aug 12, 2024	1.490	1.490	1.430	1.435	188,166	-0.05(-3.37%)
Aug 09, 2024	1.500	1.542	1.460	1.485	100,354	-0.02(-1.66%)
Aug 08, 2024	1.550	1.560	1.490	1.510	56,689	-0.02(-1.31%)
Aug 07, 2024	1.580	1.630	1.480	1.530	103,494	-0.04(-2.55%)
Aug 06, 2024	1.680	1.680	1.540	1.570	102,829	-0.05(-3.09%)
Aug 05, 2024	1.460	1.690	1.460	1.620	173,170	-0.14(-7.95%)
Aug 02, 2024	1.800	1.805	1.610	1.760	154,732	-0.06(-3.56%)

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.