Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce AI Co., Limited - Ordinary Shares (NQ: GFAI )

1.090 +0.050 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.000 1.130 0.9424 1.090 1,009,530 +0.06(+5.83%)
Dec 19, 2024 1.140 1.180 1.030 1.030 1,511,645 -0.07(-6.36%)
Dec 18, 2024 1.260 1.280 1.070 1.100 2,633,205 -0.15(-12.00%)
Dec 17, 2024 1.240 1.300 1.222 1.250 1,322,253 +0.00(+0.00%)
Dec 16, 2024 1.250 1.350 1.220 1.250 1,342,109 +0.00(+0.00%)
Dec 13, 2024 1.330 1.330 1.200 1.250 1,013,049 -0.02(-1.57%)
Dec 12, 2024 1.460 1.470 1.240 1.270 1,552,882 -0.21(-14.19%)
Dec 11, 2024 1.540 1.580 1.360 1.480 2,190,896 -0.05(-3.27%)
Dec 10, 2024 1.630 1.720 1.520 1.530 2,203,604 -0.14(-8.38%)
Dec 09, 2024 1.480 1.730 1.450 1.670 4,985,378 +0.30(+21.90%)
Dec 06, 2024 1.580 1.660 1.310 1.370 4,757,273 -0.14(-9.27%)
Dec 05, 2024 1.280 1.620 1.270 1.510 4,164,049 +0.23(+17.97%)
Dec 04, 2024 1.250 1.295 1.140 1.280 1,063,814 +0.00(+0.00%)
Dec 03, 2024 1.290 1.300 1.260 1.280 286,400 -0.01(-0.78%)
Dec 02, 2024 1.340 1.460 1.240 1.290 1,219,812 -0.01(-0.77%)
Nov 29, 2024 1.210 1.320 1.200 1.300 547,945 +0.08(+6.56%)
Nov 27, 2024 1.190 1.230 1.150 1.220 430,574 +0.02(+1.67%)
Nov 26, 2024 1.270 1.270 1.150 1.200 523,961 -0.07(-5.51%)
Nov 25, 2024 1.360 1.380 1.220 1.270 1,015,726 -0.03(-2.31%)
Nov 22, 2024 1.100 1.320 1.100 1.300 1,334,038 +0.20(+18.18%)
Nov 21, 2024 1.090 1.136 1.030 1.100 325,792 +0.01(+0.92%)
Nov 20, 2024 1.110 1.115 1.060 1.090 195,018 -0.01(-0.91%)
Nov 19, 2024 1.040 1.130 1.020 1.100 491,756 +0.05(+4.76%)
Nov 18, 2024 1.100 1.100 1.025 1.050 82,681 -0.01(-0.94%)
Nov 15, 2024 1.080 1.095 1.050 1.060 79,886 -0.04(-3.64%)
Nov 14, 2024 1.130 1.140 1.090 1.100 152,805 -0.03(-2.65%)
Nov 13, 2024 1.140 1.140 1.100 1.130 140,827 +0.02(+1.80%)
Nov 12, 2024 1.110 1.140 1.090 1.110 176,775 -0.03(-2.63%)
Nov 11, 2024 1.150 1.160 1.080 1.140 383,813 +0.01(+0.88%)
Nov 08, 2024 1.100 1.140 1.080 1.130 190,930 +0.03(+2.73%)
Nov 07, 2024 1.020 1.150 1.020 1.100 309,860 +0.09(+8.91%)
Nov 06, 2024 1.090 1.090 1.000 1.010 172,650 -0.06(-5.61%)
Nov 05, 2024 1.030 1.080 1.030 1.070 88,771 +0.02(+1.90%)
Nov 04, 2024 1.050 1.050 1.010 1.050 125,486 +0.03(+2.94%)
Nov 01, 2024 1.060 1.070 1.010 1.020 236,739 -0.03(-2.86%)
Oct 31, 2024 1.130 1.130 1.030 1.050 273,160 -0.06(-5.41%)
Oct 30, 2024 1.110 1.125 1.100 1.110 125,988 -0.02(-1.77%)
Oct 29, 2024 1.120 1.140 1.110 1.130 104,457 +0.01(+0.89%)
Oct 28, 2024 1.120 1.150 1.110 1.120 245,596 +0.01(+0.90%)
Oct 25, 2024 1.140 1.170 1.110 1.110 317,543 -0.03(-2.63%)
Oct 24, 2024 1.160 1.170 1.130 1.140 94,118 -0.02(-1.72%)
Oct 23, 2024 1.150 1.190 1.140 1.160 102,688 -0.01(-0.85%)
Oct 22, 2024 1.200 1.230 1.160 1.170 215,660 -0.04(-3.31%)
Oct 21, 2024 1.230 1.260 1.194 1.210 309,029 -0.02(-1.63%)
Oct 18, 2024 1.220 1.250 1.200 1.230 228,731 +0.01(+0.82%)
Oct 17, 2024 1.210 1.250 1.160 1.220 642,062 +0.03(+2.52%)
Oct 16, 2024 1.160 1.190 1.140 1.190 214,200 +0.05(+4.48%)
Oct 15, 2024 1.150 1.180 1.126 1.139 177,997 -0.02(-1.81%)
Oct 14, 2024 1.180 1.219 1.140 1.160 268,203 -0.02(-1.69%)
Oct 11, 2024 1.150 1.189 1.120 1.180 219,796 +0.04(+3.51%)
Oct 10, 2024 1.150 1.160 1.110 1.140 160,540 -0.01(-0.87%)
Oct 09, 2024 1.130 1.170 1.130 1.150 108,305 +0.01(+0.88%)
Oct 08, 2024 1.190 1.200 1.120 1.140 264,385 -0.04(-3.39%)
Oct 07, 2024 1.170 1.200 1.150 1.180 159,554 -0.01(-0.84%)
Oct 04, 2024 1.200 1.206 1.170 1.190 194,301 +0.01(+0.85%)
Oct 03, 2024 1.210 1.240 1.170 1.180 258,101 -0.01(-0.84%)
Oct 02, 2024 1.150 1.220 1.140 1.190 253,326 +0.05(+4.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.