Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Guardforce Ai C (GFAI.US) Share Price

Price $0.4199 on 03-04-2026 at 22:47:27
Change $-0.02 -4.76%
Buy $0.43
Sell $0.4286
Last Trade: -
Day's Volume: 7,260
Last Close: $0.4202
Open: $0.4376
ISIN: KYG4236L1389
Day's Range $0.4156 - $0.4539
52wk Range: $0.3828 - $1.50
Market Capitalisation: $9.01m
VWAP: $0.430512
Shares in Issue: 24.02m

Guardforce Ai C (GFAI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Guardforce Ai C trades

Guardforce Ai C (GFAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.4376 0.4539 0.4156 0.4202 7,260
2nd Apr 2026 (Thu) 0.4376 0.4539 0.4156 0.4202 7,260
1st Apr 2026 (Wed) 0.4312 0.4591 0.4258 0.436 17,245
31st Mar 2026 (Tue) 0.4317 0.458 0.405 0.4484 22,419
30th Mar 2026 (Mon) 0.4383 0.4383 0.4113 0.4181 5,218
27th Mar 2026 (Fri) 0.4634 0.4634 0.435 0.4422 5,621
26th Mar 2026 (Thu) 0.47 0.48 0.4505 0.4504 6,242
25th Mar 2026 (Wed) 0.4956 0.51 0.4751 0.476 6,193
24th Mar 2026 (Tue) 0.49 0.494 0.48 0.481 10,098
23rd Mar 2026 (Mon) 0.467 0.5089 0.4656 0.5145 3,151
20th Mar 2026 (Fri) 0.5086 0.5099 0.4674 0.475 10,199
19th Mar 2026 (Thu) 0.4988 0.5067 0.4845 0.5147 13,255
18th Mar 2026 (Wed) 0.5287 0.535 0.504 0.511 17,082
17th Mar 2026 (Tue) 0.5402 0.57 0.5202 0.544 27,843
16th Mar 2026 (Mon) 0.535 0.549 0.5253 0.5499 19,106
13th Mar 2026 (Fri) 0.5383 0.5499 0.528 0.5335 11,578
12th Mar 2026 (Thu) 0.56 0.56 0.5339 0.541 3,789
11th Mar 2026 (Wed) 0.58 0.58 0.5503 0.5675 12,108
10th Mar 2026 (Tue) 0.5953 0.5959 0.5604 0.5686 2,518
9th Mar 2026 (Mon) 0.5975 0.5975 0.56 0.5865 11,071
6th Mar 2026 (Fri) 0.6006 0.6199 0.5901 0.607 39,954
5th Mar 2026 (Thu) 0.5739 0.6222 0.565 0.60 31,218
See more Guardforce Ai C price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered