Guardforce AI Co., Limited - Ordinary Shares (GFAI)
0.9202
-0.1098 (-10.66%)
NASDAQ · Last Trade: Apr 3rd, 7:24 PM EDT
Historical Prices For Guardforce AI Co., Limited - Ordinary Shares (GFAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 0.96 | 0.98 | 0.91 | 0.92 | 481,280 | 0.92 |
| 4/02/2025 | 0.96 | 1.03 | 0.96 | 1.03 | 97,021 | 1.03 |
| 4/01/2025 | 0.98 | 1.01 | 0.95 | 0.99 | 380,314 | 0.99 |
| 3/31/2025 | 1.03 | 1.03 | 0.95 | 0.99 | 598,990 | 0.99 |
| 3/28/2025 | 1.05 | 1.05 | 1.00 | 1.03 | 500,932 | 1.03 |
| 3/27/2025 | 1.07 | 1.10 | 1.05 | 1.07 | 184,720 | 1.07 |
| 3/26/2025 | 1.18 | 1.18 | 1.05 | 1.08 | 377,838 | 1.08 |
| 3/25/2025 | 1.18 | 1.25 | 1.12 | 1.19 | 810,297 | 1.19 |
| 3/24/2025 | 1.15 | 1.18 | 1.11 | 1.18 | 315,225 | 1.18 |
| 3/21/2025 | 1.11 | 1.14 | 1.08 | 1.13 | 151,889 | 1.13 |
| 3/20/2025 | 1.11 | 1.17 | 1.08 | 1.13 | 302,600 | 1.13 |
| 3/19/2025 | 1.08 | 1.13 | 1.08 | 1.11 | 94,695 | 1.11 |
| 3/18/2025 | 1.12 | 1.12 | 1.07 | 1.07 | 117,555 | 1.07 |
| 3/17/2025 | 1.07 | 1.14 | 1.06 | 1.13 | 378,532 | 1.13 |
| 3/14/2025 | 1.04 | 1.09 | 1.03 | 1.06 | 339,665 | 1.06 |
| 3/13/2025 | 1.03 | 1.06 | 0.97 | 1.00 | 349,221 | 1.00 |
| 3/12/2025 | 1.07 | 1.08 | 1.02 | 1.04 | 282,059 | 1.04 |
| 3/11/2025 | 1.03 | 1.04 | 1.00 | 1.03 | 242,063 | 1.03 |
| 3/10/2025 | 1.09 | 1.09 | 0.98 | 1.00 | 684,144 | 1.00 |
| 3/07/2025 | 1.08 | 1.12 | 1.06 | 1.12 | 337,374 | 1.12 |
| 3/06/2025 | 1.10 | 1.14 | 1.07 | 1.08 | 217,036 | 1.08 |
| 3/05/2025 | 1.08 | 1.14 | 1.04 | 1.13 | 291,901 | 1.13 |
| 3/04/2025 | 1.00 | 1.12 | 1.00 | 1.07 | 630,399 | 1.07 |
| 3/03/2025 | 1.17 | 1.19 | 1.03 | 1.04 | 767,962 | 1.04 |
| 2/28/2025 | 1.13 | 1.17 | 1.12 | 1.15 | 457,612 | 1.15 |
| 2/27/2025 | 1.24 | 1.24 | 1.15 | 1.15 | 513,181 | 1.15 |
| 2/26/2025 | 1.18 | 1.25 | 1.18 | 1.21 | 591,609 | 1.21 |
| 2/25/2025 | 1.20 | 1.22 | 1.13 | 1.16 | 869,909 | 1.16 |
| 2/24/2025 | 1.26 | 1.27 | 1.16 | 1.21 | 1,227,886 | 1.21 |
| 2/21/2025 | 1.32 | 1.37 | 1.25 | 1.25 | 964,929 | 1.25 |
| 2/20/2025 | 1.37 | 1.39 | 1.28 | 1.30 | 1,187,657 | 1.30 |
| 2/19/2025 | 1.42 | 1.44 | 1.36 | 1.37 | 1,240,685 | 1.37 |
| 2/18/2025 | 1.56 | 1.57 | 1.41 | 1.44 | 1,522,561 | 1.44 |
| 2/14/2025 | 1.64 | 1.64 | 1.52 | 1.56 | 895,566 | 1.56 |
| 2/13/2025 | 1.62 | 1.64 | 1.56 | 1.62 | 793,468 | 1.62 |
| 2/12/2025 | 1.53 | 1.62 | 1.51 | 1.60 | 767,987 | 1.60 |
| 2/11/2025 | 1.70 | 1.70 | 1.53 | 1.59 | 1,494,023 | 1.59 |
| 2/10/2025 | 1.54 | 1.73 | 1.53 | 1.71 | 2,903,274 | 1.71 |
| 2/07/2025 | 1.59 | 1.62 | 1.47 | 1.50 | 1,299,404 | 1.50 |
| 2/06/2025 | 1.61 | 1.64 | 1.53 | 1.56 | 917,219 | 1.56 |
| 2/05/2025 | 1.52 | 1.59 | 1.50 | 1.57 | 1,431,495 | 1.57 |
| 2/04/2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1,016,416 | 1.49 |
| 2/03/2025 | 1.45 | 1.52 | 1.42 | 1.45 | 1,090,827 | 1.45 |
| 1/31/2025 | 1.56 | 1.67 | 1.54 | 1.57 | 1,070,711 | 1.57 |
| 1/30/2025 | 1.50 | 1.59 | 1.50 | 1.52 | 811,973 | 1.52 |
| 1/29/2025 | 1.62 | 1.62 | 1.49 | 1.49 | 843,672 | 1.49 |
| 1/28/2025 | 1.65 | 1.66 | 1.56 | 1.60 | 1,291,301 | 1.60 |
| 1/27/2025 | 1.70 | 1.79 | 1.57 | 1.62 | 1,587,722 | 1.62 |
| 1/24/2025 | 1.88 | 1.94 | 1.84 | 1.84 | 1,468,876 | 1.84 |
| 1/23/2025 | 2.10 | 2.10 | 1.85 | 1.88 | 2,416,595 | 1.88 |
| 1/22/2025 | 1.91 | 2.20 | 1.90 | 2.04 | 4,160,712 | 2.04 |
| 1/21/2025 | 1.96 | 1.98 | 1.73 | 1.89 | 3,401,313 | 1.89 |
| 1/17/2025 | 1.92 | 2.12 | 1.82 | 2.02 | 2,855,759 | 2.02 |
| 1/16/2025 | 1.97 | 2.03 | 1.85 | 1.92 | 2,561,614 | 1.92 |
| 1/15/2025 | 2.08 | 2.08 | 1.84 | 1.91 | 4,225,566 | 1.91 |
| 1/14/2025 | 2.07 | 2.57 | 1.87 | 2.01 | 9,123,381 | 2.01 |
| 1/13/2025 | 2.27 | 2.35 | 1.67 | 1.77 | 3,997,151 | 1.77 |
| 1/10/2025 | 2.03 | 2.52 | 1.98 | 2.30 | 3,357,361 | 2.30 |
| 1/08/2025 | 2.65 | 2.80 | 2.03 | 2.13 | 4,380,814 | 2.13 |
| 1/07/2025 | 2.46 | 3.04 | 2.40 | 2.89 | 7,755,945 | 2.89 |
| 1/06/2025 | 2.78 | 3.88 | 2.64 | 2.99 | 71,570,849 | 2.99 |