GFAI - Guardforce AI Co., Ltd.
0.5899
0.040 6.730%
Share volume: 409,755
Last Updated: 04-17-2026
Business Services/Services – Security:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$0.55
0.04
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $0.58 | $0.58 | $0.60 | $0.60 | $0.56 | $0.56 | $0.59 | $0.59 | 409,755 | $405,092.00 |
| 04-16-2026 | $0.51 | $0.51 | $0.56 | $0.56 | $0.50 | $0.50 | $0.55 | $0.55 | 506,446 | $506,446.00 |
| 04-15-2026 | $0.49 | $0.49 | $0.51 | $0.51 | $0.48 | $0.48 | $0.49 | $0.49 | 249,123 | $249,123.00 |
| 04-14-2026 | $0.46 | $0.46 | $0.51 | $0.51 | $0.42 | $0.42 | $0.49 | $0.49 | 411,279 | $411,279.00 |
| 04-13-2026 | $0.44 | $0.44 | $0.47 | $0.47 | $0.43 | $0.43 | $0.46 | $0.46 | 193,984 | $193,984.00 |
| 04-10-2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.43 | $0.43 | $0.44 | $0.44 | 194,745 | $194,745.00 |
| 04-09-2026 | $0.44 | $0.44 | $0.46 | $0.46 | $0.44 | $0.44 | $0.45 | $0.45 | 139,372 | $139,372.00 |
| 04-08-2026 | $0.45 | $0.45 | $0.48 | $0.48 | $0.43 | $0.43 | $0.46 | $0.46 | 384,401 | $384,401.00 |
| 04-07-2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | $0.43 | 172,075 | $172,075.00 |
| 04-06-2026 | $0.43 | $0.43 | $0.44 | $0.44 | $0.41 | $0.41 | $0.43 | $0.43 | 148,007 | $148,007.00 |