Guardforce Ai Company (NQ: GFAI )

1.110 -0.020 (-1.77%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.190 194,301 +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%)
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.