Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company (NQ: GFAI )

1.220 +0.020 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 27, 2024 1.190 1.230 1.150 1.220 423,687 +0.02(+1.67%)
Nov 26, 2024 1.270 1.270 1.150 1.200 523,961 -0.07(-5.51%)
Nov 25, 2024 1.360 1.380 1.220 1.270 1,015,726 -0.03(-2.31%)
Nov 22, 2024 1.100 1.320 1.100 1.300 1,334,038 +0.20(+18.18%)
Nov 21, 2024 1.090 1.136 1.030 1.100 325,792 +0.01(+0.92%)
Nov 20, 2024 1.110 1.115 1.060 1.090 195,118 -0.01(-0.91%)
Nov 19, 2024 1.040 1.130 1.020 1.100 491,756 +0.05(+4.76%)
Nov 18, 2024 1.100 1.100 1.025 1.050 82,681 -0.01(-0.94%)
Nov 15, 2024 1.080 1.095 1.050 1.060 79,886 -0.04(-3.64%)
Nov 14, 2024 1.130 1.140 1.090 1.100 152,805 -0.03(-2.65%)
Nov 13, 2024 1.140 1.140 1.100 1.130 140,827 +0.02(+1.80%)
Nov 12, 2024 1.110 1.140 1.090 1.110 176,775 -0.03(-2.63%)
Nov 11, 2024 1.150 1.160 1.080 1.140 383,813 +0.01(+0.88%)
Nov 08, 2024 1.100 1.140 1.080 1.130 190,930 +0.03(+2.73%)
Nov 07, 2024 1.020 1.150 1.020 1.100 309,860 +0.09(+8.91%)
Nov 06, 2024 1.090 1.090 1.000 1.010 172,650 -0.06(-5.61%)
Nov 05, 2024 1.030 1.080 1.030 1.070 88,771 +0.02(+1.90%)
Nov 04, 2024 1.050 1.050 1.010 1.050 125,486 +0.03(+2.94%)
Nov 01, 2024 1.060 1.070 1.010 1.020 236,739 -0.03(-2.86%)
Oct 31, 2024 1.130 1.130 1.030 1.050 273,160 -0.06(-5.41%)
Oct 30, 2024 1.110 1.125 1.100 1.110 125,988 -0.02(-1.77%)
Oct 29, 2024 1.120 1.140 1.110 1.130 104,457 +0.01(+0.89%)
Oct 28, 2024 1.120 1.150 1.110 1.120 245,596 +0.01(+0.90%)
Oct 25, 2024 1.140 1.170 1.110 1.110 317,543 -0.03(-2.63%)
Oct 24, 2024 1.160 1.170 1.130 1.140 94,118 -0.02(-1.72%)
Oct 23, 2024 1.150 1.190 1.140 1.160 102,688 -0.01(-0.85%)
Oct 22, 2024 1.200 1.230 1.160 1.170 215,660 -0.04(-3.31%)
Oct 21, 2024 1.230 1.260 1.194 1.210 309,029 -0.02(-1.63%)
Oct 18, 2024 1.220 1.250 1.200 1.230 228,731 +0.01(+0.82%)
Oct 17, 2024 1.210 1.250 1.160 1.220 642,062 +0.03(+2.52%)
Oct 16, 2024 1.160 1.190 1.140 1.190 214,200 +0.05(+4.48%)
Oct 15, 2024 1.150 1.180 1.126 1.139 177,997 -0.02(-1.81%)
Oct 14, 2024 1.180 1.219 1.140 1.160 268,203 -0.02(-1.69%)
Oct 11, 2024 1.150 1.189 1.120 1.180 219,796 +0.04(+3.51%)
Oct 10, 2024 1.150 1.160 1.110 1.140 160,540 -0.01(-0.87%)
Oct 09, 2024 1.130 1.170 1.130 1.150 108,305 +0.01(+0.88%)
Oct 08, 2024 1.190 1.200 1.120 1.140 264,385 -0.04(-3.39%)
Oct 07, 2024 1.170 1.200 1.150 1.180 159,554 -0.01(-0.84%)
Oct 04, 2024 1.200 1.206 1.170 1.190 195,221 +0.01(+0.85%)
Oct 03, 2024 1.210 1.240 1.170 1.180 258,101 -0.01(-0.84%)
Oct 02, 2024 1.150 1.220 1.140 1.190 253,326 +0.05(+4.39%)
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%)
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.