Get the Stockscreener App
0.2188
9.40%
0.0188
After Hours:
.22
0.0012
+0.55%
Guardforce Ai Co Limited Stock (GFAIW) Price History
The historical daily chart and data for Guardforce Ai Co Limited stock (GFAIW), show that the latest closing stock price as of April 03, 2025, is $0.2188.
- Guardforce Ai Co Limited all-time high stock price is $0.971, occurred on January 10, 2025.
- The lowest Guardforce Ai Co Limited stock price recorded was $0.00 on December 20, 2023. Since then, Guardforce Ai Co Limited's stock price has risen over to $0.2188 now.
- The 52-week high stock price for GFAIW is $0.971, representing a 343.79% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for GFAIW is $0.0501, indicating a -77.10% decrease from the current share price, occurred on November 29, 2024.
The table below shows more information about GFAIW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.2188 | $0.2188 | $0.00 | 151.0 | +9.40% |
| Apr 02, 2025 | $0.2005 | $0.20 | $0.0005 | 1,590.0 | -13.01% |
| Apr 01, 2025 | $0.23 | $0.19 | $0.04 | 9,618.0 | -0.04% |
| Mar 31, 2025 | $0.23 | $0.19 | $0.04 | 2,379.0 | +20.93% |
| Mar 28, 2025 | $0.2388 | $0.1901 | $0.0487 | 8,538.0 | -4.95% |
| Mar 27, 2025 | $0.2475 | $0.20 | $0.0475 | 1,883.0 | -6.32% |
| Mar 26, 2025 | $0.2535 | $0.2119 | $0.0416 | 6,852.0 | -16.33% |
| Mar 25, 2025 | $0.2553 | $0.249 | $0.0063 | 500.0 | +6.38% |
| Mar 24, 2025 | $0.24 | $0.24 | $0.00 | 720.0 | +9.09% |
| Mar 21, 2025 | $0.299 | $0.2115 | $0.0875 | 2,431.0 | -1.03% |
| Mar 20, 2025 | $0.27 | $0.2215 | $0.0485 | 4,610.0 | +8.33% |
| Mar 19, 2025 | $0.2901 | $0.2051 | $0.085 | 3,476.0 | -31.58% |
| Mar 18, 2025 | $0.30 | $0.1945 | $0.1055 | 13,849.0 | +66.52% |
| Mar 17, 2025 | $0.24 | $0.18 | $0.06 | 4,866.0 | -14.20% |
| Mar 14, 2025 | $0.21 | $0.20 | $0.010 | 984.0 | +23.40% |
| Mar 13, 2025 | $0.20 | $0.17 | $0.03 | 2,260.0 | +3.09% |
| Mar 12, 2025 | $0.165 | $0.15 | $0.015 | 1,153.0 | +12.17% |
| Mar 11, 2025 | $0.21 | $0.1471 | $0.0629 | 4,327.0 | -29.95% |
| Mar 10, 2025 | $0.24 | $0.2029 | $0.0371 | 6,100.0 | -19.18% |
| Mar 07, 2025 | $0.2599 | $0.2599 | $0.00 | 140.0 | -3.76% |
| Mar 06, 2025 | $0.30 | $0.2348 | $0.0653 | 25,899.0 | +22.90% |
| Mar 05, 2025 | $0.2198 | $0.2197 | $0.00 | 3,781.0 | -4.52% |
| Mar 04, 2025 | $0.2301 | $0.2301 | $0.00 | 1,000.0 | -4.20% |
Guardforce Ai Co Limited Stock (GFAIW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guardforce Ai Co Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFAIW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guardforce Ai Co Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guardforce Ai Co Limited Stock (GFAIW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.23 | $0.19 | $0.04 | 11,510.0 | -4.87% |
| Mar, 2025 | $0.30 | $0.1471 | $0.1529 | 99,404.0 | -8.00% |
| Feb, 2025 | $0.35 | $0.13 | $0.22 | 261,522.0 | +25.00% |
| Jan, 2025 | $0.971 | $0.12 | $0.851 | 1,222,433.0 | -43.02% |
Guardforce Ai Co Limited Stock (GFAIW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.53 | $0.07 | $0.46 | 274,352.0 | +598.00% |
| Nov, 2024 | $0.20 | $0.0501 | $0.1499 | 59,544.0 | -60.33% |
| Oct, 2024 | $0.15 | $0.10 | $0.05 | 32,100.0 | -25.71% |
| Sep, 2024 | $0.18 | $0.119 | $0.061 | 10,513.0 | -10.53% |
| Aug, 2024 | $0.1999 | $0.15 | $0.0499 | 12,095.0 | -12.80% |
| Jul, 2024 | $0.25 | $0.16 | $0.09 | 16,873.0 | -0.95% |
| Jun, 2024 | $0.23 | $0.14 | $0.09 | 13,639.0 | -4.34% |
| May, 2024 | $0.24 | $0.187 | $0.053 | 12,512.0 | -8.84% |
| Apr, 2024 | $0.432 | $0.21 | $0.222 | 75,003.0 | -22.70% |
| Mar, 2024 | $0.5556 | $0.1801 | $0.3755 | 313,573.0 | -11.78% |
| Feb, 2024 | $0.40 | $0.1642 | $0.2358 | 81,683.0 | +115.49% |
| Jan, 2024 | $0.25 | $0.15 | $0.10 | 44,996.0 | +0.94% |
Guardforce Ai Co Limited Stock (GFAIW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.28 | $0.1552 | $0.1248 | 4,370.0 | +0.00% |
6.10%
Cap:
|
Volume (24h):