GFAIW Quote, Trading Chart, Guardforce AI Co. Limited Warrant
Stock Information
| Company Name: |
Guardforce AI Co. Limited Warrant |
| Stock Symbol: |
GFAIW |
| Market: |
NASDAQ |
| Website: |
guardforceai.com |
Get GFAIW Alerts
News, Short Squeeze, Breakout and More Instantly...
GFAIW Quote
| Last: | $0.0601 |
| Change Percent: | -13.4% |
| Open: | $0.0694 |
| Previous Close: | $0.0694 |
| High: | $0.0694 |
| Low: | $0.0601 |
| Volume: | 2,815 |
| Last Trade Date Time: | 03/27/2026 11:56:54 am |
| Quotes are delayed by 15 to 20 minutes. |
GFAIW Chart
Last Twenty Trading Days
| Date: | 2026-03-27 |
| Open: | $0.0694 |
| Close: | $0.0694 |
| High: | $0.0694 |
| Low: | $0.0601 |
| Volume: | 2,815 |
| Date: | 2026-03-17 |
| Open: | $0.077 |
| Close: | $0.077 |
| High: | $0.077 |
| Low: | $0.077 |
| Volume: | 1,000 |
| Date: | 2026-03-13 |
| Open: | $0.069 |
| Close: | $0.069 |
| High: | $0.069 |
| Low: | $0.069 |
| Volume: | 4,398 |
| Date: | 2026-03-12 |
| Open: | $0.069 |
| Close: | $0.079 |
| High: | $0.0692 |
| Low: | $0.069 |
| Volume: | 10,136 |
| Date: | 2026-03-11 |
| Open: | $0.074 |
| Close: | $0.074 |
| High: | $0.079 |
| Low: | $0.069 |
| Volume: | 10,501 |
| Date: | 2026-03-09 |
| Open: | $0.069 |
| Close: | $0.0745 |
| High: | $0.08 |
| Low: | $0.069 |
| Volume: | 5,921 |
| Date: | 2026-03-06 |
| Open: | $0.069 |
| Close: | $0.0799 |
| High: | $0.0797 |
| Low: | $0.069 |
| Volume: | 6,086 |
| Date: | 2026-03-05 |
| Open: | $0.0799 |
| Close: | $0.0699 |
| High: | $0.0799 |
| Low: | $0.0799 |
| Volume: | 108 |
| Date: | 2026-03-04 |
| Open: | $0.069899 |
| Close: | $0.069899 |
| High: | $0.0699 |
| Low: | $0.0699 |
| Volume: | 489 |
| Date: | 2026-03-02 |
| Open: | $0.079999 |
| Close: | $0.0786 |
| High: | $0.08 |
| Low: | $0.069 |
| Volume: | 2,284 |
| Date: | 2026-02-27 |
| Open: | $0.07 |
| Close: | $0.0854 |
| High: | $0.08 |
| Low: | $0.0693 |
| Volume: | 8,300 |
| Date: | 2026-02-26 |
| Open: | $0.071 |
| Close: | $0.0854 |
| High: | $0.0854 |
| Low: | $0.07 |
| Volume: | 2,673 |
| Date: | 2026-02-25 |
| Open: | $0.069101 |
| Close: | $0.075 |
| High: | $0.0854 |
| Low: | $0.069 |
| Volume: | 1,710 |
| Date: | 2026-02-24 |
| Open: | $0.0736 |
| Close: | $0.071 |
| High: | $0.0854 |
| Low: | $0.0736 |
| Volume: | 8,014 |
| Date: | 2026-02-23 |
| Open: | $0.0701 |
| Close: | $0.098 |
| High: | $0.096 |
| Low: | $0.0701 |
| Volume: | 4,604 |
| Date: | 2026-02-20 |
| Open: | $0.098 |
| Close: | $0.098 |
| High: | $0.098 |
| Low: | $0.098 |
| Volume: | 1,414 |
| Date: | 2026-02-17 |
| Open: | $0.0987 |
| Close: | $0.0987 |
| High: | $0.0987 |
| Low: | $0.0701 |
| Volume: | 1,215 |
| Date: | 2026-02-13 |
| Open: | $0.0987 |
| Close: | $0.0987 |
| High: | $0.0987 |
| Low: | $0.0693 |
| Volume: | 2,176 |
| Date: | 2026-02-11 |
| Open: | $0.0987 |
| Close: | $0.0987 |
| High: | $0.0987 |
| Low: | $0.0987 |
| Volume: | 1,315 |
| Date: | 2026-02-09 |
| Open: | $0.0986 |
| Close: | $0.0986 |
| High: | $0.0986 |
| Low: | $0.0986 |
| Volume: | 111 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.