GFAI - Guardforce AI Co., Ltd.
0.5217
-0.038 -7.322%
Share volume: 370,098
Last Updated: 04-21-2026
Business Services/Services – Security:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.56
-0.04
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $0.54 | $0.54 | $0.58 | $0.58 | $0.50 | $0.50 | $0.52 | $0.52 | 370,098 | $370,098.00 |
| 04-20-2026 | $0.59 | $0.59 | $0.60 | $0.60 | $0.51 | $0.51 | $0.56 | $0.56 | 384,472 | $384,472.00 |
| 04-17-2026 | $0.58 | $0.58 | $0.60 | $0.60 | $0.56 | $0.56 | $0.59 | $0.59 | 409,755 | $409,755.00 |
| 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 |