Guardforce Ai Co Ltd (GFAI)

Date: O: H: L: C: Vol:

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 02, 2026, is $0.1899.

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 $0.175 on October 30, 2026. Since then, Guardforce Ai Co Ltd's stock price has risen over 7.85% to $0.1899 now.
The 52-week high stock price for GFAI is $1.02, representing a 437.12% increase from the current share price, occurred on November 03, 2025.
The 52-week low stock price for GFAI is $0.175, indicating a 7.85% decrease from the current share price, occurred on October 30, 2026.
The closing price of Guardforce Ai Co Ltd (GFAI) stock in the beginning of 2025 was $1.43. The stock closed the year at $0.5566, a loss of over 61.08% for the year.

The table below shows more information about GFAI historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$0.19	$0.1751	$0.0149	30,958	+7.29%
Oct 30, 2026	$0.1911	$0.175	$0.0161	200,587	-6.89%
Oct 29, 2026	$0.199	$0.1901	$0.0089	89,582	-4.47%
Oct 28, 2026	$0.2	$0.1928	$0.0072	135,274	+2.10%
Oct 27, 2026	$0.1966	$0.189	$0.0076	38,532	+1.51%
Oct 26, 2026	$0.1982	$0.1811	$0.0171	89,145	-0.88%
Oct 23, 2026	$0.195	$0.185	$0.01	268,543	+3.97%
Oct 22, 2026	$0.1999	$0.1811	$0.0188	351,145	-4.95%
Oct 21, 2026	$0.2198	$0.1866	$0.0332	622,474	-11.35%
Oct 20, 2026	$0.2375	$0.2057	$0.0318	2,737,925	+7.49%
Oct 19, 2026	$0.214	$0.1911	$0.0229	116,729	+3.37%
Oct 16, 2026	$0.215	$0.1954	$0.0196	83,861	-2.74%
Oct 15, 2026	$0.2143	$0.19	$0.0243	652,105	-4.48%
Oct 14, 2026	$0.2336	$0.2142	$0.0194	232,005	-8.89%
Oct 13, 2026	$0.25	$0.2351	$0.0149	195,526	-1.96%
Oct 12, 2026	$0.262	$0.2339	$0.0281	114,268	-7.95%
Oct 09, 2026	$0.2646	$0.2551	$0.0095	88,668	+1.76%
Oct 08, 2026	$0.27	$0.25	$0.02	166,722	+0.23%
Oct 07, 2026	$0.2608	$0.2501	$0.0107	139,930	+2.08%
Oct 06, 2026	$0.2995	$0.25	$0.0495	422,265	-14.90%
Oct 05, 2026	$0.317	$0.28	$0.037	268,353	-4.51%

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 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$0.19	$0.1751	$0.0149	30,958	+7.29%
Oct, 2026	$0.3296	$0.175	$0.1546	7,153,686	-44.69%
Sep, 2026	$0.4	$0.32	$0.08	2,017,813	-15.23%
Aug, 2026	$0.47	$0.3076	$0.1624	5,094,552	+21.73%
Jul, 2026	$0.4131	$0.3051	$0.108	3,981,111	-22.09%
Jun, 2026	$0.6928	$0.355	$0.3378	29,523,957	-24.91%
May, 2026	$0.5799	$0.4301	$0.1498	19,041,356	-6.84%
Apr, 2026	$0.6	$0.4143	$0.1857	7,062,845	+26.87%
Mar, 2026	$0.6243	$0.401	$0.2233	6,400,024	-23.11%
Feb, 2026	$0.8	$0.3813	$0.4187	118,692,386	+8.00%
Jan, 2026	$0.7	$0.5214	$0.1786	8,023,444	-2.98%

Guardforce Ai Co Ltd Stock (GFAI) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$0.98	$0.57	$0.41	8,009,686	-34.68%
Nov, 2025	$1.02	$0.581	$0.439	7,806,785	-10.47%
Oct, 2025	$1.23	$0.9402	$0.2898	10,947,258	-9.84%
Sep, 2025	$1.38	$1.04	$0.341	13,088,665	-0.90%
Aug, 2025	$1.30	$1.02	$0.285	10,976,565	-4.31%
Jul, 2025	$1.50	$1.11	$0.39	14,505,848	+0.87%
Jun, 2025	$1.24	$1.04	$0.2	6,051,279	0.00%
May, 2025	$1.33	$0.99	$0.34	7,427,564	+8.49%
Apr, 2025	$1.17	$0.76	$0.41	5,585,894	+6.89%
Mar, 2025	$1.25	$0.95	$0.3	7,285,221	-13.77%
Feb, 2025	$1.73	$1.12	$0.61	20,945,477	-26.75%
Jan, 2025	$3.88	$1.37	$2.51	132,364,651	+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	+20.00%
Nov, 2024	$1.38	$1.00	$0.38	6,852,833	+23.81%
Oct, 2024	$1.26	$1.03	$0.23	5,110,609	-14.63%
Sep, 2024	$1.30	$1.03	$0.27	5,138,224	-0.81%
Aug, 2024	$1.99	$1.21	$0.78	8,502,516	-37.37%
Jul, 2024	$2.60	$1.89	$0.71	4,087,176	-10.00%
Jun, 2024	$2.71	$2.12	$0.5899	1,498,758	-16.67%
May, 2024	$3.41	$2.59	$0.815	2,660,597	-8.01%
Apr, 2024	$4.20	$2.61	$1.59	4,300,434	-21.80%
Mar, 2024	$4.30	$3.17	$1.13	11,396,000	+2.80%
Feb, 2024	$3.94	$2.27	$1.67	12,569,730	+46.91%
Jan, 2024	$3.39	$2.04	$1.35	4,010,910	-26.81%

Similar to GFAI