Get the Stockscreener App
0.07
30.00%
-0.03
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 November 27, 2024, is $0.07.
- Guardforce Ai Co Limited all-time high stock price is $0.5556, occurred on March 04, 2024.
- 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 $0.07 now.
- The 52-week high stock price for GFAIW is $0.5556, representing a 693.64% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for GFAIW is $0.06, indicating a -14.29% decrease from the current share price, occurred on November 25, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.07 | $0.07 | $0.00 | 139.0 | -30.00% |
| Nov 26, 2024 | $0.10 | $0.0752 | $0.0248 | 6,741.0 | +36.05% |
| Nov 25, 2024 | $0.13 | $0.06 | $0.07 | 11,662.0 | -22.63% |
| Nov 21, 2024 | $0.13 | $0.095 | $0.035 | 8,512.0 | -23.76% |
| Nov 19, 2024 | $0.1948 | $0.1101 | $0.0847 | 1,682.0 | +3.75% |
| Nov 18, 2024 | $0.15 | $0.1201 | $0.0299 | 380.0 | +0.08% |
| Nov 15, 2024 | $0.12 | $0.12 | $0.00 | 320.0 | -25.93% |
| Nov 14, 2024 | $0.1622 | $0.162 | $0.0002 | 1,575.0 | -17.68% |
| Nov 13, 2024 | $0.1968 | $0.1515 | $0.0453 | 226.0 | +18.34% |
| Nov 12, 2024 | $0.1664 | $0.1514 | $0.015 | 588.0 | -16.85% |
| Nov 11, 2024 | $0.20 | $0.15 | $0.05 | 605.0 | +33.24% |
| Nov 08, 2024 | $0.20 | $0.1501 | $0.0499 | 1,120.0 | -24.95% |
| Nov 07, 2024 | $0.20 | $0.14 | $0.06 | 12,520.0 | +48.15% |
| Nov 06, 2024 | $0.135 | $0.075 | $0.06 | 2,320.0 | -3.43% |
| Nov 04, 2024 | $0.1398 | $0.075 | $0.0648 | 6,354.0 | +0.00% |
| Nov 01, 2024 | $0.1398 | $0.102 | $0.0378 | 4,500.0 | +10.69% |
| Oct 31, 2024 | $0.1288 | $0.1263 | $0.0025 | 4,060.0 | +15.55% |
| Oct 30, 2024 | $0.1093 | $0.1093 | $0.00 | 650.0 | -15.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.20 | $0.06 | $0.14 | 59,383.0 | -44.58% |
| 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% |
1.92%
2.77%
Cap:
|
Volume (24h):