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

Guardforce Ai Company (NQ: GFAI )

2.940 +0.040 (+1.38%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 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 30, 2022 5.200 5.240 4.808 5.072 11,095 -0.14(-2.69%)
Dec 29, 2022 5.360 5.400 4.704 5.212 15,193 -0.18(-3.41%)
Dec 28, 2022 5.020 5.556 5.020 5.396 13,902 -0.01(-0.15%)
Dec 27, 2022 5.888 5.960 5.400 5.404 8,345 -0.32(-5.59%)
Dec 23, 2022 5.740 6.000 5.460 5.724 6,785 -0.19(-3.25%)
Dec 22, 2022 5.296 6.392 5.236 5.916 25,233 +0.02(+0.41%)
Dec 21, 2022 6.400 6.756 4.860 5.892 62,039 -0.35(-5.58%)
Dec 20, 2022 6.516 6.516 6.040 6.240 7,147 -0.36(-5.40%)
Dec 19, 2022 6.584 6.788 6.200 6.596 5,978 -0.19(-2.83%)
Dec 16, 2022 6.584 6.980 6.408 6.788 7,931 -0.00(-0.06%)
Dec 15, 2022 7.040 7.040 6.404 6.792 5,811 -0.18(-2.58%)
Dec 14, 2022 6.800 7.200 6.020 6.972 11,382 -0.08(-1.13%)
Dec 13, 2022 7.200 7.440 6.400 7.052 6,740 -0.07(-0.96%)
Dec 12, 2022 6.800 7.664 6.400 7.120 18,264 +0.42(+6.21%)
Dec 09, 2022 6.636 7.100 6.608 6.704 7,555 -0.14(-1.99%)
Dec 08, 2022 6.800 7.196 6.604 6.840 8,089 +0.07(+1.00%)
Dec 07, 2022 7.000 7.040 6.728 6.772 5,045 -0.18(-2.59%)
Dec 06, 2022 7.852 7.852 6.880 6.952 12,844 -0.72(-9.38%)
Dec 05, 2022 7.480 8.000 7.244 7.672 14,419 +0.22(+2.90%)
Dec 02, 2022 7.960 7.960 7.240 7.456 18,393 -0.36(-4.65%)
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.