Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.41 0.44 0.40 0.4294 26,562
5th Feb 2026 (Thu) 0.4426 0.4426 0.391 0.3954 26,031
4th Feb 2026 (Wed) 0.47 0.47 0.425 0.4426 13,456
3rd Feb 2026 (Tue) 0.5114 0.5264 0.4435 0.466 28,466
2nd Feb 2026 (Mon) 0.54 0.54 0.4951 0.5285 47,048
30th Jan 2026 (Fri) 0.57 0.57 0.5321 0.54 8,262
29th Jan 2026 (Thu) 0.601 0.601 0.5599 0.5728 21,663
28th Jan 2026 (Wed) 0.6263 0.655 0.5938 0.6155 26,593
27th Jan 2026 (Tue) 0.6405 0.6405 0.60 0.6155 23,897
26th Jan 2026 (Mon) 0.5859 0.6917 0.565 0.643 85,791
23rd Jan 2026 (Fri) 0.58 0.58 0.5449 0.557 26,266
22nd Jan 2026 (Thu) 0.5637 0.5812 0.5637 0.5885 5,706
21st Jan 2026 (Wed) 0.571 0.572 0.5216 0.5487 3,530
20th Jan 2026 (Tue) 0.5912 0.5925 0.5613 0.57 23,869
19th Jan 2026 (Mon) 0.6055 0.6055 0.5905 0.5905 4,342
16th Jan 2026 (Fri) 0.6055 0.6055 0.5905 0.5905 4,342
15th Jan 2026 (Thu) 0.6024 0.6031 0.60 0.60 3,284
14th Jan 2026 (Wed) 0.6161 0.624 0.60 0.606 18,423
13th Jan 2026 (Tue) 0.6151 0.6199 0.6044 0.6311 3,165
12th Jan 2026 (Mon) 0.627 0.637 0.60 0.6311 29,330
9th Jan 2026 (Fri) 0.6908 0.6908 0.6202 0.6261 41,302
8th Jan 2026 (Thu) 0.6595 0.70 0.6595 0.6797 53,464
7th Jan 2026 (Wed) 0.67 0.6715 0.6508 0.6543 13,828
6th Jan 2026 (Tue) 0.67 0.67 0.63 0.6445 12,704
5th Jan 2026 (Mon) 0.657 0.6728 0.6501 0.6687 11,544
2nd Jan 2026 (Fri) 0.613 0.6435 0.60 0.641 15,866
1st Jan 2026 (Thu) 0.572 0.5918 0.5437 0.5566 66,897
31st Dec 2025 (Wed) 0.572 0.5918 0.5437 0.5566 66,897
30th Dec 2025 (Tue) 0.60 0.6157 0.58 0.58 23,947
29th Dec 2025 (Mon) 0.6308 0.6308 0.57 0.5864 71,959
26th Dec 2025 (Fri) 0.70 0.70 0.629 0.6461 19,545
25th Dec 2025 (Thu) 0.69 0.71 0.69 0.71 3,727
24th Dec 2025 (Wed) 0.69 0.71 0.69 0.71 3,727
23rd Dec 2025 (Tue) 0.745 0.745 0.6767 0.685 42,940
22nd Dec 2025 (Mon) 0.7806 0.7807 0.7615 0.7688 18,640
19th Dec 2025 (Fri) 0.77 0.80 0.7649 0.7981 9,740
18th Dec 2025 (Thu) 0.7855 0.7871 0.7521 0.7648 4,882
17th Dec 2025 (Wed) 0.8148 0.8148 0.7472 0.7551 10,844
16th Dec 2025 (Tue) 0.8088 0.8299 0.80 0.8148 14,078
15th Dec 2025 (Mon) 0.825 0.825 0.7607 0.817 16,593
12th Dec 2025 (Fri) 0.8566 0.869 0.8242 0.8439 23,259
11th Dec 2025 (Thu) 0.877 0.8881 0.852 0.856 4,833
10th Dec 2025 (Wed) 0.9069 0.9299 0.872 0.9035 10,255
9th Dec 2025 (Tue) 0.8698 0.9152 0.8664 0.9093 14,002
8th Dec 2025 (Mon) 0.8713 0.875 0.85 0.8561 17,152
FTSE 100 Latest
Value10,369.75
Change60.53