GFAI Quote, Trading Chart, Guardforce AI Co. Limited

home / stock / gfai / gfai quote

Stock Information
Company Name: Guardforce AI Co. Limited
Stock Symbol: GFAI
Market: NASDAQ
Website: guardforceai.com
Menu
GFAI GFAI Quote GFAI Short GFAI News GFAI Articles GFAI Message Board
Get GFAI Alerts

News, Short Squeeze, Breakout and More Instantly...
GFAI Quote
Last:$2.16
Change Percent:1.57%
Open:$2.23
Previous Close:$2.16
High:$2.2796
Low:$2.1513
Volume:94,157
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GFAI Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$2.23
Close:$2.16
High:$2.2796
Low:$2.1513
Volume:94,157
Date:2024-07-18
Open:$2.36
Close:$2.2655
High:$2.42
Low:$2.22
Volume:88,611
Date:2024-07-17
Open:$2.55
Close:$2.38
High:$2.6
Low:$2.36
Volume:291,519
Date:2024-07-16
Open:$2.49
Close:$2.5302
High:$2.6
Low:$2.4598
Volume:101,066
Date:2024-07-15
Open:$2.5
Close:$2.48
High:$2.55
Low:$2.44
Volume:102,577
Date:2024-07-12
Open:$2.47
Close:$2.47
High:$2.5597
Low:$2.4
Volume:58,643
Date:2024-07-11
Open:$2.58
Close:$2.4
High:$2.6
Low:$2.2
Volume:191,355
Date:2024-07-10
Open:$2.39
Close:$2.55
High:$2.55
Low:$2.26
Volume:172,280
Date:2024-07-09
Open:$2.28
Close:$2.28
High:$2.34
Low:$2.23
Volume:39,130
Date:2024-07-08
Open:$2.36
Close:$2.25
High:$2.36
Low:$2.2399
Volume:50,765
Date:2024-07-05
Open:$2.2
Close:$2.28
High:$2.32
Low:$2.2
Volume:64,630
Date:2024-07-04
Open:$2.24
Close:$2.22
High:$2.29
Low:$2.2
Volume:40,901
Date:2024-07-03
Open:$2.24
Close:$2.22
High:$2.29
Low:$2.2
Volume:40,901
Date:2024-07-02
Open:$2.2
Close:$2.24
High:$2.24
Low:$2.18
Volume:42,679
Date:2024-07-01
Open:$2.23
Close:$2.21
High:$2.24
Low:$2.2
Volume:26,851
Date:2024-06-28
Open:$2.2556
Close:$2.2
High:$2.27
Low:$2.2
Volume:36,155
Date:2024-06-27
Open:$2.25
Close:$2.215
High:$2.25
Low:$2.18
Volume:46,351
Date:2024-06-26
Open:$2.21
Close:$2.24
High:$2.25
Low:$2.15
Volume:91,109
Date:2024-06-25
Open:$2.3
Close:$2.21
High:$2.38
Low:$2.19
Volume:219,717
Date:2024-06-24
Open:$2.19
Close:$2.29
High:$2.33
Low:$2.19
Volume:74,679