GFAI - Guardforce AI Co., Ltd.
0.607
0.007 1.153%
Share volume: 440,392
Last Updated: 03-06-2026
Business Services/Services – Security:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.60
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.61 | $0.61 | $0.62 | $0.62 | $0.59 | $0.59 | $0.61 | $0.61 | 440,392 | $435,953.00 |
| 03-05-2026 | $0.58 | $0.58 | $0.62 | $0.62 | $0.56 | $0.56 | $0.60 | $0.60 | 655,165 | $655,165.00 |
| 03-04-2026 | $0.57 | $0.57 | $0.58 | $0.58 | $0.53 | $0.53 | $0.58 | $0.58 | 279,189 | $279,189.00 |
| 03-03-2026 | $0.52 | $0.52 | $0.57 | $0.57 | $0.52 | $0.52 | $0.56 | $0.56 | 461,519 | $461,519.00 |
| 03-02-2026 | $0.54 | $0.54 | $0.57 | $0.57 | $0.51 | $0.51 | $0.54 | $0.54 | 616,710 | $616,710.00 |
| 02-27-2026 | $0.62 | $0.62 | $0.62 | $0.62 | $0.56 | $0.56 | $0.58 | $0.58 | 622,463 | $622,463.00 |
| 02-26-2026 | $0.65 | $0.65 | $0.67 | $0.67 | $0.59 | $0.59 | $0.62 | $0.62 | 3,652,342 | $3,652,342.00 |
| 02-25-2026 | $0.61 | $0.61 | $0.64 | $0.64 | $0.53 | $0.53 | $0.58 | $0.58 | 1,503,201 | $1,503,201.00 |
| 02-24-2026 | $0.80 | $0.80 | $0.80 | $0.80 | $0.56 | $0.56 | $0.60 | $0.60 | 6,868,073 | $6,868,073.00 |
| 02-23-2026 | $0.50 | $0.50 | $0.74 | $0.74 | $0.48 | $0.48 | $0.68 | $0.68 | 19,204,162 | $19,204,162.00 |