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
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
5th Dec 2025 (Fri) 0.90 0.90 0.8735 0.8775 17,776
4th Dec 2025 (Thu) 0.914 0.9448 0.89 0.9137 44,343
3rd Dec 2025 (Wed) 0.821 0.9314 0.821 0.895 39,432
2nd Dec 2025 (Tue) 0.891 0.891 0.8201 0.8205 4,623
1st Dec 2025 (Mon) 0.8801 0.9779 0.86 0.8701 63,177
28th Nov 2025 (Fri) 0.8362 0.8878 0.83 0.888 21,872
27th Nov 2025 (Thu) 0.782 0.79 0.76 0.77 45,253
26th Nov 2025 (Wed) 0.782 0.79 0.76 0.77 39,110
25th Nov 2025 (Tue) 0.6578 0.714 0.6578 0.714 10,118
24th Nov 2025 (Mon) 0.6401 0.6581 0.6373 0.639 23,555
21st Nov 2025 (Fri) 0.6468 0.6701 0.581 0.6435 53,453
20th Nov 2025 (Thu) 0.71 0.71 0.71 0.675 2,982
19th Nov 2025 (Wed) 0.7714 0.7843 0.6657 0.675 78,271
18th Nov 2025 (Tue) 0.80 0.8033 0.7638 0.76 9,254
17th Nov 2025 (Mon) 0.83 0.8526 0.8039 0.8117 7,531
14th Nov 2025 (Fri) 0.83 0.8499 0.8026 0.8299 18,774
13th Nov 2025 (Thu) 0.861 0.8771 0.8226 0.8754 22,189
12th Nov 2025 (Wed) 0.91 0.9128 0.8762 0.888 2,736
11th Nov 2025 (Tue) 0.85 0.917 0.85 0.9115 15,570
10th Nov 2025 (Mon) 0.889 0.9099 0.8617 0.873 18,063
7th Nov 2025 (Fri) 0.85 0.8568 0.81 0.8568 11,165
6th Nov 2025 (Thu) 0.9257 0.9257 0.8503 0.8503 17,801
5th Nov 2025 (Wed) 0.9084 0.93 0.9061 0.9061 6,984
4th Nov 2025 (Tue) 1.00 1.00 0.9624 0.9624 0
3rd Nov 2025 (Mon) 1.00 1.0012 0.9599 0.9624 7,563
31st Oct 2025 (Fri) 0.98 1.01 0.9424 0.9918 83,845
30th Oct 2025 (Thu) 1.01 1.01 0.9703 0.9718 17,813
29th Oct 2025 (Wed) 1.04 1.04 1.01 1.005 13,943
28th Oct 2025 (Tue) 1.07 1.07 1.045 1.045 9,634
27th Oct 2025 (Mon) 1.115 1.13 1.05 1.07 17,439
24th Oct 2025 (Fri) 1.05 1.115 1.035 1.09 21,462
23rd Oct 2025 (Thu) 1.03 1.05 1.03 1.03 5,293
22nd Oct 2025 (Wed) 1.045 1.045 0.9998 1.02 12,857
21st Oct 2025 (Tue) 1.05 1.08 1.035 1.06 26,847
20th Oct 2025 (Mon) 1.07 1.07 1.05 1.06 15,101
17th Oct 2025 (Fri) 1.07 1.07 1.03 1.05 20,197
16th Oct 2025 (Thu) 1.135 1.155 1.085 1.08 13,498
15th Oct 2025 (Wed) 1.17 1.17 1.115 1.14 6,703
14th Oct 2025 (Tue) 1.07 1.17 1.07 1.14 26,312
13th Oct 2025 (Mon) 1.10 1.135 1.10 1.11 75,379
FTSE 100 Latest
Value9,649.03
Change-54.13