Get the Stockscreener App
0.3812
1.63%
-0.0063
After Hours:
.39
0.0088
+2.31%
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 September 02, 2026, is $0.3812.
- 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 $0.3051 on July 29, 2026. Since then, Guardforce Ai Co Ltd's stock price has risen over 24.94% to $0.3812 now.
- The 52-week high stock price for GFAI is $1.38, representing a 262.01% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for GFAI is $0.3051, indicating a -19.96% decrease from the current share price, occurred on July 29, 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $0.3931 | $0.3806 | $0.0125 | 59,676.0 | -1.63% |
| Sep 01, 2026 | $0.39 | $0.3721 | $0.0179 | 100,255.0 | +2.65% |
| Aug 31, 2026 | $0.39 | $0.37 | $0.02 | 54,051.0 | -0.68% |
| Aug 28, 2026 | $0.39 | $0.37 | $0.02 | 73,990.0 | +2.10% |
| Aug 27, 2026 | $0.40 | $0.37 | $0.03 | 144,985.0 | -6.99% |
| Aug 26, 2026 | $0.419 | $0.3929 | $0.0261 | 139,621.0 | -2.84% |
| Aug 25, 2026 | $0.4377 | $0.3898 | $0.0479 | 484,693.0 | +3.70% |
| Aug 24, 2026 | $0.47 | $0.35 | $0.12 | 2,034,535.0 | +8.73% |
| Aug 21, 2026 | $0.3798 | $0.35 | $0.0298 | 117,185.0 | +5.82% |
| Aug 20, 2026 | $0.359 | $0.345 | $0.014 | 62,799.0 | +0.00% |
| Aug 19, 2026 | $0.3598 | $0.34 | $0.0198 | 48,804.0 | +0.26% |
| Aug 18, 2026 | $0.36 | $0.34 | $0.02 | 85,580.0 | -1.15% |
| Aug 17, 2026 | $0.36 | $0.3484 | $0.0116 | 45,142.0 | -0.63% |
| Aug 14, 2026 | $0.36 | $0.34 | $0.02 | 66,211.0 | +0.46% |
| Aug 13, 2026 | $0.359 | $0.3474 | $0.0116 | 98,718.0 | +0.61% |
| Aug 12, 2026 | $0.36 | $0.3414 | $0.0186 | 139,848.0 | -2.80% |
| Aug 11, 2026 | $0.36 | $0.3452 | $0.0148 | 690,633.0 | +2.97% |
| Aug 10, 2026 | $0.36 | $0.3461 | $0.0139 | 85,644.0 | -1.51% |
| Aug 07, 2026 | $0.36 | $0.3201 | $0.0399 | 168,210.0 | +8.78% |
| Aug 06, 2026 | $0.344 | $0.32 | $0.024 | 84,749.0 | -3.52% |
| Aug 05, 2026 | $0.358 | $0.32 | $0.038 | 99,840.0 | -3.65% |
| Aug 04, 2026 | $0.3599 | $0.3189 | $0.041 | 274,678.0 | +9.57% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $0.3931 | $0.3721 | $0.021 | 219,607.0 | +0.98% |
| Aug, 2026 | $0.47 | $0.3076 | $0.1624 | 5,094,552.0 | +21.73% |
| Jul, 2026 | $0.4131 | $0.3051 | $0.108 | 3,981,111.0 | -22.09% |
| Jun, 2026 | $0.6928 | $0.355 | $0.3378 | 29,523,957.0 | -24.91% |
| May, 2026 | $0.5799 | $0.4301 | $0.1498 | 19,041,356.0 | -6.84% |
| Apr, 2026 | $0.60 | $0.4143 | $0.1857 | 7,062,845.0 | +26.87% |
| Mar, 2026 | $0.6243 | $0.401 | $0.2233 | 6,400,024.0 | -23.11% |
| Feb, 2026 | $0.80 | $0.3813 | $0.4187 | 118,692,386.0 | +8.00% |
| Jan, 2026 | $0.70 | $0.5214 | $0.1786 | 8,023,444.0 | -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 | 8,009,686.0 | -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% |
4.47%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):