loading

Guardforce Ai Co Ltd Stock (GFAI) Price History

The historical daily chart and data for Guardforce Ai Co Ltd stock (GFAI), show that the latest closing stock price as of June 27, 2025, is $1.185.
  • Guardforce Ai Co Ltd all-time high stock price is $101.20, occurred on November 04, 2021.
  • The lowest Guardforce Ai Co Ltd stock price recorded was $0.76 on April 07, 2025. Since then, Guardforce Ai Co Ltd's stock price has risen over 55.92% to $1.185 now.
  • The 52-week high stock price for GFAI is $3.88, representing a 227.43% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for GFAI is $0.76, indicating a -35.86% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Guardforce Ai Co Ltd (GFAI) stock in the beginning of 2024 was $46.40. The stock closed the year at $5.072, a loss of over -89.07% for the year.
The table below shows more information about GFAI historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $1.22 $1.15 $0.07 216,521.0 +2.90%
Jun 26, 2025 $1.19 $1.12 $0.069 297,492.0 -1.71%
Jun 25, 2025 $1.24 $1.16 $0.08 325,848.0 -1.68%
Jun 24, 2025 $1.19 $1.15 $0.039 207,065.0 +5.31%
Jun 23, 2025 $1.20 $1.12 $0.08 357,137.0 -2.59%
Jun 20, 2025 $1.20 $1.16 $0.04 177,360.0 -3.33%
Jun 18, 2025 $1.20 $1.12 $0.08 683,048.0 +8.10%
Jun 17, 2025 $1.13 $1.06 $0.07 170,250.0 +2.31%
Jun 16, 2025 $1.09 $1.04 $0.05 223,762.0 +3.83%
Jun 13, 2025 $1.09 $1.04 $0.05 292,610.0 -4.57%
Jun 12, 2025 $1.14 $1.09 $0.05 231,955.0 -4.37%
Jun 11, 2025 $1.17 $1.12 $0.05 159,033.0 -2.14%
Jun 10, 2025 $1.17 $1.14 $0.0309 220,753.0 -0.85%
Jun 09, 2025 $1.19 $1.15 $0.0418 267,718.0 +0.85%
Jun 06, 2025 $1.20 $1.15 $0.045 221,688.0 +1.74%
Jun 05, 2025 $1.18 $1.13 $0.05 189,956.0 -1.71%
Jun 04, 2025 $1.20 $1.12 $0.075 363,485.0 +0.86%
Jun 03, 2025 $1.18 $1.09 $0.09 451,577.0 +6.42%
Jun 02, 2025 $1.19 $1.07 $0.1195 301,032.0 -5.22%
May 30, 2025 $1.21 $1.15 $0.06 313,797.0 -4.96%
May 29, 2025 $1.33 $1.17 $0.16 471,786.0 -3.97%
May 28, 2025 $1.32 $1.19 $0.13 1,135,935.0 +6.78%

Guardforce Ai Co Ltd Stock (GFAI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Guardforce Ai Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guardforce Ai Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Guardforce Ai Co Ltd Stock (GFAI) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $1.24 $1.04 $0.20 5,358,290.0 +2.90%
May, 2025 $1.33 $0.99 $0.34 7,427,564.0 +8.49%
Apr, 2025 $1.17 $0.76 $0.41 5,585,894.0 +6.89%
Mar, 2025 $1.25 $0.95 $0.30 7,285,221.0 -13.77%
Feb, 2025 $1.73 $1.12 $0.61 20,945,477.0 -26.75%
Jan, 2025 $3.88 $1.37 $2.51 132,364,651.0 +9.79%

Guardforce Ai Co Ltd Stock (GFAI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.90 $0.9424 $0.9576 48,308,899.0 +20.00%
Nov, 2024 $1.38 $1.00 $0.38 6,852,833.0 +23.81%
Oct, 2024 $1.26 $1.03 $0.23 5,110,609.0 -14.63%
Sep, 2024 $1.30 $1.03 $0.27 5,138,224.0 -0.81%
Aug, 2024 $1.99 $1.21 $0.78 8,502,516.0 -37.37%
Jul, 2024 $2.60 $1.89 $0.71 4,087,176.0 -10.00%
Jun, 2024 $2.71 $2.12 $0.5899 1,498,758.0 -16.67%
May, 2024 $3.40 $2.59 $0.815 2,660,597.0 -8.01%
Apr, 2024 $4.20 $2.61 $1.59 4,300,434.0 -21.80%
Mar, 2024 $4.30 $3.17 $1.13 11,396,000.0 +2.80%
Feb, 2024 $3.94 $2.27 $1.67 12,569,730.0 +46.91%
Jan, 2024 $3.39 $2.04 $1.35 4,010,910.0 -26.81%

Guardforce Ai Co Ltd Stock (GFAI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.05 $3.08 $0.971 2,484,244.0 -12.40%
Nov, 2023 $4.07 $3.07 $1.00 3,530,592.0 +15.20%
Oct, 2023 $4.76 $3.06 $1.70 4,162,432.0 -28.63%
Sep, 2023 $5.23 $4.00 $1.23 4,979,875.0 +1.77%
Aug, 2023 $6.27 $4.32 $1.95 15,015,102.0 -25.37%
Jul, 2023 $9.90 $3.98 $5.92 186,125,741.0 +20.44%
Jun, 2023 $6.49 $4.89 $1.60 23,735,413.0 -19.75%
May, 2023 $15.27 $4.61 $10.66 101,407,035.0 -59.48%
Apr, 2023 $36.90 $8.05 $28.85 137,973,852.0 +118.93%
Mar, 2023 $9.80 $3.81 $5.99 5,984,245.0 -7.45%
Feb, 2023 $23.60 $7.28 $16.32 8,856,521.6 -23.80%
Jan, 2023 $13.00 $5.48 $7.52 3,379,920.7 +97.95%
security_protection_services NL
$6.25
price down icon 1.12%
$6.19
price up icon 0.08%
$29.94
price down icon 0.05%
security_protection_services CXW
$20.50
price down icon 0.12%
security_protection_services BRC
$68.92
price up icon 0.32%
security_protection_services BCO
$89.75
price up icon 0.14%
Cap:     |  Volume (24h):