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 (%)
Apr 26, 2024	2.920	3.060	2.910	3.020	169,679	+0.18(+6.34%)
Apr 25, 2024	2.750	2.920	2.750	2.840	67,393	+0.00(+0.00%)
Apr 24, 2024	2.850	2.960	2.780	2.840	86,773	+0.05(+1.79%)
Apr 23, 2024	2.770	2.900	2.750	2.790	98,171	+0.06(+2.20%)
Apr 22, 2024	2.760	2.820	2.610	2.730	175,348	-0.09(-3.19%)
Apr 19, 2024	2.690	2.900	2.690	2.820	150,431	+0.10(+3.68%)
Apr 18, 2024	2.870	2.920	2.720	2.720	102,002	-0.15(-5.23%)
Apr 17, 2024	3.120	3.120	2.840	2.870	182,453	-0.13(-4.33%)
Apr 16, 2024	2.890	3.060	2.790	3.000	281,034	+0.31(+11.52%)
Apr 15, 2024	3.240	3.279	2.670	2.690	485,698	-0.55(-16.98%)
Apr 12, 2024	3.420	3.420	3.203	3.240	225,321	-0.23(-6.63%)
Apr 11, 2024	3.390	3.510	3.300	3.470	131,788	+0.08(+2.36%)
Apr 10, 2024	3.300	3.450	3.260	3.390	167,179	-0.03(-0.88%)
Apr 09, 2024	3.590	3.736	3.410	3.420	185,143	-0.17(-4.74%)
Apr 08, 2024	3.770	3.809	3.550	3.590	209,930	-0.16(-4.27%)
Apr 05, 2024	3.900	4.090	3.680	3.750	300,686	-0.03(-0.79%)
Apr 04, 2024	3.780	4.200	3.707	3.780	537,438	+0.10(+2.72%)
Apr 03, 2024	3.670	3.730	3.550	3.680	93,350	+0.02(+0.55%)
Apr 02, 2024	3.630	3.680	3.500	3.660	126,863	-0.14(-3.68%)

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.