Indicators

Guardforce Ai Company (NQ: GFAI )

3.020 +0.180 (+6.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.460	3.685	3.440	3.670	228,541	+0.23(+6.69%)
Mar 27, 2024	3.410	3.470	3.300	3.440	129,583	+0.08(+2.38%)
Mar 26, 2024	3.480	3.540	3.350	3.360	181,157	-0.05(-1.47%)
Mar 25, 2024	3.570	3.690	3.380	3.410	226,773	-0.16(-4.48%)
Mar 22, 2024	3.820	3.860	3.570	3.570	278,921	-0.30(-7.75%)
Mar 21, 2024	4.020	4.060	3.820	3.870	244,079	-0.10(-2.52%)
Mar 20, 2024	3.860	4.090	3.770	3.970	271,043	+0.11(+2.85%)
Mar 19, 2024	3.950	4.100	3.710	3.860	444,144	-0.18(-4.46%)
Mar 18, 2024	3.990	4.290	3.747	4.040	577,877	-0.02(-0.49%)
Mar 15, 2024	3.490	4.140	3.440	4.060	963,856	+0.55(+15.67%)
Mar 14, 2024	3.920	3.990	3.420	3.510	708,429	-0.24(-6.40%)
Mar 13, 2024	3.390	3.800	3.320	3.750	1,136,111	+0.50(+15.38%)
Mar 12, 2024	3.180	3.350	3.180	3.250	322,380	+0.05(+1.56%)
Mar 11, 2024	3.540	3.605	3.170	3.200	431,501	-0.34(-9.60%)
Mar 08, 2024	3.780	4.238	3.480	3.540	995,697	-0.16(-4.32%)
Mar 07, 2024	3.900	3.900	3.650	3.700	469,733	-0.12(-3.14%)
Mar 06, 2024	3.630	4.050	3.420	3.820	860,833	+0.34(+9.77%)
Mar 05, 2024	3.790	3.790	3.375	3.480	645,318	-0.37(-9.61%)
Mar 04, 2024	3.500	4.040	3.450	3.850	1,857,446	+0.51(+15.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.