Get the Stockscreener App
0.6507
1.41%
0.0069
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 November 24, 2025, is $0.6507.
- 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 $0.581 on November 21, 2025. Since then, Guardforce Ai Co Ltd's stock price has risen over 12.00% to $0.6507 now.
- The 52-week high stock price for GFAI is $3.88, representing a 496.28% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for GFAI is $0.581, indicating a -10.71% decrease from the current share price, occurred on November 21, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 24, 2025 | $0.6615 | $0.634 | $0.0275 | 219,434.0 | +1.07% |
| Nov 21, 2025 | $0.6804 | $0.581 | $0.0994 | 884,927.0 | -3.92% |
| Nov 20, 2025 | $0.7618 | $0.6701 | $0.0917 | 584,827.0 | -0.73% |
| Nov 19, 2025 | $0.7844 | $0.6621 | $0.1223 | 846,034.0 | -11.18% |
| Nov 18, 2025 | $0.8053 | $0.76 | $0.0453 | 418,417.0 | -6.37% |
| Nov 17, 2025 | $0.8599 | $0.8011 | $0.0588 | 183,914.0 | -2.19% |
| Nov 14, 2025 | $0.8599 | $0.8026 | $0.0573 | 388,024.0 | -5.20% |
| Nov 13, 2025 | $0.90 | $0.8199 | $0.0801 | 322,730.0 | -1.42% |
| Nov 12, 2025 | $0.9261 | $0.8755 | $0.0506 | 128,389.0 | -2.58% |
| Nov 11, 2025 | $0.9175 | $0.85 | $0.0675 | 178,263.0 | +4.41% |
| Nov 10, 2025 | $0.918 | $0.86 | $0.058 | 215,306.0 | +1.89% |
| Nov 07, 2025 | $0.8616 | $0.8095 | $0.0521 | 361,191.0 | +0.76% |
| Nov 06, 2025 | $0.9506 | $0.85 | $0.1006 | 315,182.0 | -6.16% |
| Nov 05, 2025 | $0.95 | $0.8865 | $0.0635 | 251,202.0 | +7.19% |
| Nov 04, 2025 | $0.96 | $0.8335 | $0.1265 | 972,683.0 | -12.16% |
| Nov 03, 2025 | $1.02 | $0.9511 | $0.0689 | 225,415.0 | -2.96% |
| Oct 31, 2025 | $1.02 | $0.9402 | $0.0769 | 803,949.0 | +2.06% |
| Oct 30, 2025 | $1.02 | $0.97 | $0.05 | 386,612.0 | -3.30% |
| Oct 29, 2025 | $1.04 | $1.00 | $0.045 | 307,104.0 | -3.83% |
| Oct 28, 2025 | $1.09 | $1.04 | $0.0473 | 270,745.0 | -2.34% |
| Oct 27, 2025 | $1.14 | $1.05 | $0.09 | 436,858.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.02 | $0.581 | $0.439 | 6,495,938.0 | -34.39% |
| Oct, 2025 | $1.23 | $0.9402 | $0.2898 | 10,947,258.0 | -9.84% |
| Sep, 2025 | $1.38 | $1.04 | $0.341 | 13,088,665.0 | -0.90% |
| Aug, 2025 | $1.30 | $1.01 | $0.285 | 10,976,565.0 | -4.31% |
| Jul, 2025 | $1.50 | $1.11 | $0.39 | 14,505,848.0 | +0.87% |
| Jun, 2025 | $1.24 | $1.04 | $0.20 | 6,051,279.0 | +0.00% |
| 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% |
1.40%
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):