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
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
4th Mar 2026 (Wed) 0.5669 0.58 0.533 0.5833 12,244
3rd Mar 2026 (Tue) 0.524 0.5686 0.524 0.5614 32,266
2nd Mar 2026 (Mon) 0.5355 0.565 0.512 0.5415 35,643
27th Feb 2026 (Fri) 0.6006 0.6006 0.5645 0.5832 25,993
26th Feb 2026 (Thu) 0.6044 0.63 0.59 0.6201 34,755
25th Feb 2026 (Wed) 0.4944 0.5849 0.4944 0.5849 0
24th Feb 2026 (Tue) 0.4944 0.6003 0.4944 0.6003 0
23rd Feb 2026 (Mon) 0.4944 0.74 0.4887 0.6756 726,995
20th Feb 2026 (Fri) 0.5428 0.6192 0.452 0.5344 6,642,105
19th Feb 2026 (Thu) 0.4442 0.4454 0.424 0.4303 8,908
18th Feb 2026 (Wed) 0.4689 0.4689 0.4346 0.4406 14,138
17th Feb 2026 (Tue) 0.4192 0.5017 0.4192 0.4579 32,963
16th Feb 2026 (Mon) 0.3944 0.4054 0.3935 0.393 12,990
13th Feb 2026 (Fri) 0.3944 0.4054 0.3935 0.393 12,990
12th Feb 2026 (Thu) 0.4111 0.4111 0.3828 0.389 7,725
11th Feb 2026 (Wed) 0.45 0.45 0.412 0.4194 9,069
10th Feb 2026 (Tue) 0.434 0.4727 0.42 0.4449 246,841
9th Feb 2026 (Mon) 0.4388 0.44 0.4115 0.4156 32,960
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
FTSE 100 Latest
Value10,436.29
Change71.50