GFAI - Guardforce AI Co., Ltd.
0.4181
-0.024 -5.764%
Share volume: 211,175
Last Updated: 03-30-2026
Business Services/Services – Security:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.44
-0.02
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.41 | $0.41 | $0.42 | $0.42 | 211,175 | $211,175.00 |
| 03-27-2026 | $0.45 | $0.45 | $0.46 | $0.46 | $0.43 | $0.43 | $0.44 | $0.44 | 190,685 | $190,685.00 |
| 03-26-2026 | $0.47 | $0.47 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | $0.45 | 138,591 | $138,591.00 |
| 03-25-2026 | $0.50 | $0.50 | $0.51 | $0.51 | $0.47 | $0.47 | $0.48 | $0.48 | 183,564 | $183,564.00 |
| 03-24-2026 | $0.48 | $0.48 | $0.50 | $0.50 | $0.47 | $0.47 | $0.48 | $0.48 | 143,187 | $143,187.00 |
| 03-23-2026 | $0.48 | $0.48 | $0.51 | $0.51 | $0.47 | $0.47 | $0.51 | $0.51 | 177,402 | $177,402.00 |
| 03-20-2026 | $0.51 | $0.51 | $0.51 | $0.51 | $0.47 | $0.47 | $0.48 | $0.48 | 210,071 | $210,071.00 |
| 03-19-2026 | $0.50 | $0.50 | $0.51 | $0.51 | $0.48 | $0.48 | $0.51 | $0.51 | 265,072 | $265,072.00 |
| 03-18-2026 | $0.54 | $0.54 | $0.54 | $0.54 | $0.50 | $0.50 | $0.51 | $0.51 | 309,953 | $309,953.00 |
| 03-17-2026 | $0.56 | $0.56 | $0.57 | $0.57 | $0.52 | $0.52 | $0.54 | $0.54 | 482,063 | $482,063.00 |