Guardforce Ai Co Ltd (GFAI)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di Guardforce Ai Co Ltd (GFAI)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09-19	$1.21	$1.15	$0.06	71,335.0	+0.14%
2024-09-18	$1.20	$1.16	$0.04	74,549.0	+0.85%
2024-09-17	$1.21	$1.15	$0.06	99,887.0	+0.86%
2024-09-16	$1.22	$1.16	$0.06	108,154.0	-3.33%
2024-09-13	$1.23	$1.15	$0.08	227,364.0	+4.35%
2024-09-12	$1.15	$1.11	$0.04	145,881.0	+4.55%
2024-09-11	$1.12	$1.05	$0.07	135,452.0	-0.90%
2024-09-10	$1.13	$1.07	$0.0596	144,054.0	+1.83%
2024-09-09	$1.14	$1.07	$0.07	237,462.0	+0.93%
2024-09-06	$1.13	$1.07	$0.06	234,295.0	-1.82%
2024-09-05	$1.14	$1.06	$0.08	351,625.0	+0.00%
2024-09-04	$1.12	$1.05	$0.0699	223,737.0	+1.85%
2024-09-03	$1.20	$1.03	$0.1709	563,992.0	-12.90%
2024-08-30	$1.39	$1.21	$0.18	724,121.0	-8.15%
2024-08-29	$1.46	$1.34	$0.12	510,416.0	-8.16%
2024-08-28	$1.58	$1.43	$0.15	617,754.0	-4.55%
2024-08-27	$1.58	$1.46	$0.12	701,303.0	+5.48%
2024-08-26	$1.49	$1.38	$0.11	418,082.0	+0.69%
2024-08-23	$1.51	$1.35	$0.16	644,071.0	+7.41%
2024-08-22	$1.49	$1.34	$0.15	697,840.0	-7.53%
2024-08-21	$1.48	$1.32	$0.16	1,410,937.0	+11.45%
2024-08-20	$1.40	$1.30	$0.10	185,335.0	-4.38%

Guardforce Ai Co Ltd Stock (GFAI) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Guardforce Ai Co Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GFAI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Guardforce Ai Co Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Guardforce Ai Co Ltd Storia dei prezzi delle azioni (GFAI) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09	$1.23	$1.03	$0.20	2,617,787.0	-4.70%
2024-08	$1.99	$1.21	$0.78	8,502,516.0	-37.37%
2024-07	$2.60	$1.89	$0.71	4,087,176.0	-10.00%
2024-06	$2.71	$2.12	$0.5899	1,498,758.0	-16.67%
2024-05	$3.40	$2.59	$0.815	2,660,597.0	-8.01%
2024-04	$4.20	$2.61	$1.59	4,300,434.0	-21.80%
2024-03	$4.30	$3.17	$1.13	11,396,000.0	+2.80%
2024-02	$3.94	$2.27	$1.67	12,569,730.0	+46.91%
2024-01	$3.39	$2.04	$1.35	4,010,910.0	-26.81%

Guardforce Ai Co Ltd Storia dei prezzi delle azioni (GFAI) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$4.05	$3.08	$0.971	2,484,244.0	-12.40%
2023-11	$4.07	$3.07	$1.00	3,530,592.0	+15.20%
2023-10	$4.76	$3.06	$1.70	4,162,432.0	-28.63%
2023-09	$5.23	$4.00	$1.23	4,979,875.0	+1.77%
2023-08	$6.27	$4.32	$1.95	15,015,102.0	-25.37%
2023-07	$9.90	$3.98	$5.92	186,125,741.0	+20.44%
2023-06	$6.49	$4.89	$1.60	23,735,413.0	-19.75%
2023-05	$15.27	$4.61	$10.66	101,407,035.0	-59.48%
2023-04	$36.90	$8.05	$28.85	137,973,852.0	+118.93%
2023-03	$9.80	$3.81	$5.99	5,984,245.0	-7.45%
2023-02	$23.60	$7.28	$16.32	8,856,521.6	-23.80%
2023-01	$13.00	$5.48	$7.52	3,379,920.7	+97.95%

Guardforce Ai Co Ltd Storia dei prezzi delle azioni (GFAI) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$8.27	$4.70	$3.56	288,174.1	-34.40%
2022-11	$8.92	$6.72	$2.20	356,788.4	-12.73%
2022-10	$10.80	$8.60	$2.20	343,643.7	-7.32%
2022-09	$20.00	$8.84	$11.16	2,486,841.0	-34.32%
2022-08	$14.80	$10.40	$4.40	1,548,226.2	+30.52%
2022-07	$19.16	$10.00	$9.16	1,971,977.8	-38.62%
2022-06	$24.00	$17.60	$6.40	627,016.3	-20.71%
2022-05	$35.55	$16.40	$19.15	2,495,385.6	-14.70%
2022-04	$78.40	$25.20	$53.20	4,822,928.7	-56.40%
2022-03	$69.20	$16.40	$52.80	12,753,952.6	+161.06%
2022-02	$29.96	$12.06	$17.90	1,740,230.1	-19.16%
2022-01	$86.40	$27.20	$59.20	4,141,448.2	-32.44%