Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8880 -0.0220 (-2.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 12, 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 (%)
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%)
Nov 03, 2025 1.010 1.020 0.9511 0.9624 227,499 -0.03(-2.96%)
Oct 31, 2025 0.9700 1.017 0.9402 0.9918 804,490 +0.02(+2.06%)
Oct 30, 2025 1.000 1.020 0.9700 0.9718 388,242 -0.03(-3.30%)
Oct 29, 2025 1.040 1.045 1.000 1.005 312,371 -0.04(-3.83%)
Oct 28, 2025 1.050 1.060 1.060 1.045 271,111 -0.03(-2.34%)
Oct 27, 2025 1.090 1.140 1.050 1.070 440,013 -0.02(-1.83%)
Oct 24, 2025 1.050 1.120 1.030 1.090 413,985 +0.06(+5.83%)
Oct 23, 2025 1.030 1.050 1.017 1.030 175,382 +0.01(+0.98%)
Oct 22, 2025 1.050 1.050 0.9998 1.020 454,884 -0.04(-3.77%)
Oct 21, 2025 1.050 1.080 1.030 1.060 434,257 +0.00(+0.00%)
Oct 20, 2025 1.050 1.080 1.040 1.060 322,106 +0.01(+0.95%)
Oct 17, 2025 1.080 1.080 1.020 1.050 545,262 -0.03(-2.78%)
Oct 16, 2025 1.130 1.160 1.080 1.080 467,350 -0.06(-5.26%)
Oct 15, 2025 1.160 1.180 1.110 1.140 380,098 +0.00(+0.00%)
Oct 14, 2025 1.080 1.170 1.060 1.140 502,931 +0.03(+2.70%)
Oct 13, 2025 1.100 1.140 1.090 1.110 544,964 +0.05(+4.72%)
Oct 10, 2025 1.150 1.170 1.060 1.060 1,228,978 -0.10(-8.62%)
Oct 09, 2025 1.180 1.198 1.140 1.160 339,489 -0.01(-0.85%)
Oct 08, 2025 1.200 1.210 1.150 1.170 433,295 +0.00(+0.00%)
Oct 07, 2025 1.230 1.230 1.150 1.170 597,771 -0.03(-2.50%)
Oct 06, 2025 1.200 1.210 1.160 1.200 586,249 +0.02(+1.69%)
Oct 03, 2025 1.190 1.225 1.160 1.180 705,982 +0.00(+0.00%)
Oct 02, 2025 1.130 1.180 1.130 1.180 388,051 +0.05(+4.42%)
Oct 01, 2025 1.120 1.140 1.100 1.130 385,842 +0.03(+2.73%)
Sep 30, 2025 1.130 1.135 1.100 1.100 391,663 -0.03(-2.65%)
Sep 29, 2025 1.110 1.165 1.110 1.130 536,930 +0.01(+0.89%)
Sep 26, 2025 1.130 1.143 1.110 1.120 379,456 -0.01(-0.88%)
Sep 25, 2025 1.140 1.160 1.100 1.130 489,763 -0.04(-3.42%)
Sep 24, 2025 1.300 1.300 1.160 1.170 1,278,846 -0.12(-9.30%)
Sep 23, 2025 1.230 1.380 1.220 1.290 3,859,441 +0.08(+6.61%)
Sep 22, 2025 1.240 1.240 1.180 1.210 707,273 +0.01(+0.83%)
Sep 19, 2025 1.150 1.220 1.140 1.200 1,094,773 +0.03(+2.56%)
Sep 18, 2025 1.160 1.180 1.150 1.170 393,850 +0.04(+3.54%)
Sep 17, 2025 1.150 1.190 1.100 1.130 299,305 -0.02(-1.74%)
Sep 16, 2025 1.150 1.160 1.110 1.150 337,201 +0.00(+0.00%)
Sep 15, 2025 1.160 1.180 1.130 1.150 335,301 +0.00(+0.00%)
Sep 12, 2025 1.190 1.190 1.130 1.150 408,340 +0.01(+0.88%)
Sep 11, 2025 1.130 1.190 1.120 1.140 538,942 +0.03(+2.70%)
Sep 10, 2025 1.110 1.120 1.095 1.110 366,437 +0.01(+0.91%)
Sep 09, 2025 1.090 1.110 1.070 1.100 259,429 +0.00(+0.09%)
Sep 08, 2025 1.090 1.100 1.070 1.099 189,903 +0.01(+0.83%)
Sep 05, 2025 1.080 1.110 1.040 1.090 226,527 +0.03(+2.83%)
Sep 04, 2025 1.090 1.090 1.039 1.060 426,554 -0.03(-2.75%)
Sep 03, 2025 1.110 1.110 1.070 1.090 262,146 -0.01(-0.91%)
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.
© 2025 FinancialContent. All rights reserved.