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)

0.5799 +0.0110 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 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 (%)
May 01, 2026 0.5600 0.5799 0.5310 0.5799 272,479 +0.01(+1.93%)
Apr 30, 2026 0.5316 0.5800 0.5120 0.5689 575,368 +0.06(+10.79%)
Apr 29, 2026 0.5630 0.5630 0.5110 0.5135 338,026 -0.05(-8.56%)
Apr 28, 2026 0.5368 0.6000 0.5300 0.5616 893,853 +0.01(+2.58%)
Apr 27, 2026 0.5000 0.5598 0.5000 0.5475 376,908 +0.05(+10.56%)
Apr 24, 2026 0.5010 0.5059 0.4856 0.4952 217,724 -0.01(-2.12%)
Apr 23, 2026 0.5270 0.5429 0.5001 0.5059 322,014 -0.03(-6.19%)
Apr 22, 2026 0.5260 0.5800 0.5129 0.5393 485,603 +0.02(+3.37%)
Apr 21, 2026 0.5434 0.5837 0.5040 0.5217 372,994 -0.04(-6.82%)
Apr 20, 2026 0.5900 0.5989 0.5130 0.5599 383,886 -0.03(-5.09%)
Apr 17, 2026 0.5800 0.6000 0.5600 0.5899 409,756 +0.04(+7.22%)
Apr 16, 2026 0.5100 0.5600 0.5044 0.5502 499,890 +0.06(+11.17%)
Apr 15, 2026 0.4900 0.5099 0.4849 0.4949 249,080 +0.00(+0.43%)
Apr 14, 2026 0.4600 0.5071 0.4169 0.4928 411,146 +0.04(+8.17%)
Apr 13, 2026 0.4440 0.4680 0.4312 0.4556 193,264 +0.01(+2.96%)
Apr 10, 2026 0.4500 0.4500 0.4341 0.4425 194,745 -0.01(-1.58%)
Apr 09, 2026 0.4400 0.4645 0.4420 0.4496 139,363 -0.01(-2.26%)
Apr 08, 2026 0.4500 0.4849 0.4340 0.4600 383,529 +0.03(+7.00%)
Apr 07, 2026 0.4400 0.4400 0.4270 0.4299 157,768 -0.00(-1.06%)
Apr 06, 2026 0.4290 0.4400 0.4143 0.4345 147,884 +0.01(+3.40%)
Apr 02, 2026 0.4318 0.4548 0.4145 0.4202 198,218 -0.02(-3.62%)
Apr 01, 2026 0.4312 0.4600 0.4198 0.4360 227,310 -0.01(-2.77%)
Mar 31, 2026 0.4460 0.4588 0.4010 0.4484 362,385 +0.03(+7.25%)
Mar 30, 2026 0.4700 0.4700 0.4113 0.4181 213,324 -0.02(-5.45%)
Mar 27, 2026 0.4500 0.4634 0.4316 0.4422 190,685 -0.01(-1.82%)
Mar 26, 2026 0.4700 0.4800 0.4501 0.4504 138,592 -0.03(-5.38%)
Mar 25, 2026 0.5000 0.5100 0.4739 0.4760 182,864 -0.01(-1.04%)
Mar 24, 2026 0.4840 0.4990 0.4740 0.4810 140,772 -0.03(-6.51%)
Mar 23, 2026 0.4800 0.5145 0.4650 0.5145 175,194 +0.04(+8.32%)
Mar 20, 2026 0.5079 0.5099 0.4668 0.4750 210,072 -0.04(-7.71%)
Mar 19, 2026 0.5008 0.5147 0.4827 0.5147 264,991 +0.00(+0.72%)
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 178,926 -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%)
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.