Guardforce Ai Company (NQ: GFAI )

2.300 -0.050 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.350 2.450 2.310 2.350 74,294 -0.02(-0.84%)
Jun 13, 2024 2.390 2.390 2.320 2.370 60,420 -0.01(-0.42%)
Jun 12, 2024 2.400 2.550 2.360 2.380 77,405 -0.02(-0.83%)
Jun 11, 2024 2.380 2.400 2.300 2.400 46,117 +0.02(+0.84%)
Jun 10, 2024 2.430 2.450 2.340 2.380 84,843 -0.09(-3.64%)
Jun 07, 2024 2.530 2.630 2.430 2.470 107,470 -0.10(-3.89%)
Jun 06, 2024 2.620 2.640 2.510 2.570 68,864 -0.07(-2.65%)
Jun 05, 2024 2.580 2.680 2.510 2.640 76,148 +0.05(+1.93%)
Jun 04, 2024 2.570 2.610 2.500 2.590 74,017 +0.03(+1.17%)
Jun 03, 2024 2.680 2.710 2.545 2.560 97,640 -0.08(-3.03%)
May 31, 2024 2.760 2.795 2.590 2.640 184,763 -0.11(-4.00%)
May 30, 2024 2.770 2.873 2.720 2.750 126,312 -0.02(-0.72%)
May 29, 2024 2.700 2.790 2.650 2.770 82,976 +0.02(+0.73%)
May 28, 2024 2.840 2.865 2.720 2.750 73,433 -0.08(-2.83%)
May 24, 2024 2.790 2.850 2.770 2.830 35,508 +0.06(+2.17%)
May 23, 2024 3.010 3.010 2.700 2.770 100,873 -0.10(-3.48%)
May 22, 2024 3.070 3.070 2.760 2.870 81,220 +0.03(+1.06%)
May 21, 2024 2.900 2.980 2.810 2.840 112,747 -0.06(-2.07%)
May 20, 2024 2.980 2.980 2.820 2.900 130,925 +0.00(+0.00%)
May 17, 2024 2.950 2.970 2.850 2.900 91,342 +0.02(+0.69%)
May 16, 2024 3.030 3.030 2.860 2.880 147,745 -0.15(-4.95%)
May 15, 2024 3.320 3.354 2.930 3.030 562,764 -0.04(-1.30%)
May 14, 2024 3.130 3.250 3.050 3.070 93,308 -0.03(-0.97%)
May 13, 2024 3.030 3.190 3.030 3.100 81,226 +0.08(+2.65%)
May 10, 2024 3.140 3.180 3.010 3.020 88,904 -0.11(-3.51%)
May 09, 2024 3.200 3.229 3.080 3.130 33,430 +0.00(+0.00%)
May 08, 2024 3.180 3.210 3.100 3.130 62,716 -0.04(-1.26%)
May 07, 2024 3.300 3.301 3.070 3.170 94,037 -0.13(-3.94%)
May 06, 2024 3.120 3.405 3.041 3.300 208,276 +0.23(+7.49%)
May 03, 2024 3.140 3.190 3.020 3.070 83,715 -0.05(-1.60%)
May 02, 2024 3.090 3.120 2.851 3.120 133,033 +0.14(+4.70%)
May 01, 2024 2.920 3.018 2.900 2.980 85,009 +0.11(+3.83%)
Apr 30, 2024 2.960 3.033 2.850 2.870 83,582 -0.13(-4.33%)
Apr 29, 2024 3.110 3.279 2.980 3.000 179,450 -0.02(-0.66%)
Apr 26, 2024 2.920 3.060 2.910 3.020 169,679 +0.18(+6.34%)
Apr 25, 2024 2.750 2.920 2.750 2.840 67,393 +0.00(+0.00%)
Apr 24, 2024 2.850 2.960 2.780 2.840 86,773 +0.05(+1.79%)
Apr 23, 2024 2.770 2.900 2.750 2.790 98,171 +0.06(+2.20%)
Apr 22, 2024 2.760 2.820 2.610 2.730 175,348 -0.09(-3.19%)
Apr 19, 2024 2.690 2.900 2.690 2.820 150,431 +0.10(+3.68%)
Apr 18, 2024 2.870 2.920 2.720 2.720 102,002 -0.15(-5.23%)
Apr 17, 2024 3.120 3.120 2.840 2.870 182,453 -0.13(-4.33%)
Apr 16, 2024 2.890 3.060 2.790 3.000 281,034 +0.31(+11.52%)
Apr 15, 2024 3.240 3.279 2.670 2.690 485,698 -0.55(-16.98%)
Apr 12, 2024 3.420 3.420 3.203 3.240 225,321 -0.23(-6.63%)
Apr 11, 2024 3.390 3.510 3.300 3.470 131,788 +0.08(+2.36%)
Apr 10, 2024 3.300 3.450 3.260 3.390 167,179 -0.03(-0.88%)
Apr 09, 2024 3.590 3.736 3.410 3.420 185,143 -0.17(-4.74%)
Apr 08, 2024 3.770 3.809 3.550 3.590 209,930 -0.16(-4.27%)
Apr 05, 2024 3.900 4.090 3.680 3.750 300,686 -0.03(-0.79%)
Apr 04, 2024 3.780 4.200 3.707 3.780 537,438 +0.10(+2.72%)
Apr 03, 2024 3.670 3.730 3.550 3.680 93,350 +0.02(+0.55%)
Apr 02, 2024 3.630 3.680 3.500 3.660 126,863 -0.14(-3.68%)
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.