Get the Stockscreener App
0.6155
4.28%
-0.0275
After Hours:
.62
0.0045
+0.73%
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 January 27, 2026, is $0.6155.
- 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 $0.5214 on January 21, 2026. Since then, Guardforce Ai Co Ltd's stock price has risen over 18.05% to $0.6155 now.
- The 52-week high stock price for GFAI is $1.73, representing a 181.07% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for GFAI is $0.5214, indicating a -15.29% decrease from the current share price, occurred on January 21, 2026.
- The closing price of Guardforce Ai Co Ltd (GFAI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $0.65 | $0.60 | $0.05 | 538,839.0 | -4.28% |
| Jan 26, 2026 | $0.696 | $0.556 | $0.14 | 1,672,005.0 | +15.44% |
| Jan 23, 2026 | $0.5939 | $0.54 | $0.0539 | 410,742.0 | -5.35% |
| Jan 22, 2026 | $0.59 | $0.5565 | $0.0335 | 170,251.0 | +7.25% |
| Jan 21, 2026 | $0.5888 | $0.5214 | $0.0674 | 431,637.0 | -3.74% |
| Jan 20, 2026 | $0.60 | $0.5613 | $0.0387 | 208,469.0 | -3.47% |
| Jan 16, 2026 | $0.6111 | $0.5905 | $0.0206 | 171,789.0 | -1.58% |
| Jan 15, 2026 | $0.6152 | $0.5999 | $0.0153 | 270,134.0 | -0.99% |
| Jan 14, 2026 | $0.63 | $0.60 | $0.03 | 236,195.0 | -2.38% |
| Jan 13, 2026 | $0.6242 | $0.6039 | $0.0203 | 186,652.0 | -1.63% |
| Jan 12, 2026 | $0.665 | $0.60 | $0.065 | 314,824.0 | +0.80% |
| Jan 09, 2026 | $0.70 | $0.62 | $0.08 | 457,192.0 | -7.89% |
| Jan 08, 2026 | $0.70 | $0.657 | $0.043 | 329,938.0 | +3.88% |
| Jan 07, 2026 | $0.68 | $0.65 | $0.03 | 159,816.0 | +1.52% |
| Jan 06, 2026 | $0.679 | $0.6239 | $0.0551 | 237,920.0 | -3.62% |
| Jan 05, 2026 | $0.6757 | $0.6435 | $0.0322 | 317,642.0 | +4.32% |
| Jan 02, 2026 | $0.6457 | $0.59 | $0.0557 | 346,467.0 | +15.16% |
| Dec 31, 2025 | $0.5985 | $0.5404 | $0.0581 | 581,766.0 | -4.03% |
| Dec 30, 2025 | $0.62 | $0.58 | $0.04 | 612,178.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.70 | $0.5214 | $0.1786 | 6,999,351.0 | +10.58% |
Guardforce Ai Co Ltd Stock (GFAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.98 | $0.57 | $0.41 | 8,009,686.0 | -34.68% |
| Nov, 2025 | $1.02 | $0.581 | $0.439 | 7,806,785.0 | -10.47% |
| 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% |
1.40%
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):