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
20th May 2026 (Wed) 0.491 0.5034 0.4756 0.5089 24,569
19th May 2026 (Tue) 0.4802 0.50 0.464 0.491 81,995
18th May 2026 (Mon) 0.4651 0.481 0.4503 0.4739 12,545
15th May 2026 (Fri) 0.4945 0.4946 0.45 0.459 28,393
14th May 2026 (Thu) 0.46 0.496 0.46 0.497 43,193
13th May 2026 (Wed) 0.4649 0.4681 0.4337 0.4554 47,015
12th May 2026 (Tue) 0.4825 0.4825 0.439 0.46 69,474
11th May 2026 (Mon) 0.5102 0.5102 0.4831 0.4842 53,340
8th May 2026 (Fri) 0.4862 0.52 0.4752 0.509 78,832
7th May 2026 (Thu) 0.5099 0.51 0.48 0.4725 23,887
6th May 2026 (Wed) 0.521 0.5292 0.459 0.4987 32,687
5th May 2026 (Tue) 0.5328 0.5328 0.5055 0.53 57,634
4th May 2026 (Mon) 0.5694 0.5704 0.542 0.551 13,638
1st May 2026 (Fri) 0.5549 0.5743 0.5423 0.5799 15,888
30th Apr 2026 (Thu) 0.5174 0.58 0.5152 0.5689 135,141
29th Apr 2026 (Wed) 0.5351 0.5381 0.511 0.5135 22,480
28th Apr 2026 (Tue) 0.542 0.60 0.5354 0.5616 67,094
27th Apr 2026 (Mon) 0.51 0.5574 0.504 0.5475 15,743
24th Apr 2026 (Fri) 0.501 0.5014 0.4856 0.4952 30,642
23rd Apr 2026 (Thu) 0.527 0.5395 0.5007 0.5059 32,306
22nd Apr 2026 (Wed) 0.545 0.5799 0.5129 0.5393 17,204
21st Apr 2026 (Tue) 0.5699 0.58 0.5051 0.5217 61,085
20th Apr 2026 (Mon) 0.585 0.5988 0.5198 0.5599 40,088
17th Apr 2026 (Fri) 0.5718 0.5997 0.5654 0.5899 30,437
16th Apr 2026 (Thu) 0.514 0.56 0.5121 0.5502 37,314
15th Apr 2026 (Wed) 0.499 0.5099 0.485 0.4949 37,142
14th Apr 2026 (Tue) 0.4749 0.5044 0.4213 0.4928 40,356
13th Apr 2026 (Mon) 0.4424 0.467 0.4424 0.4556 21,202
10th Apr 2026 (Fri) 0.45 0.45 0.4341 0.4425 23,127
9th Apr 2026 (Thu) 0.4555 0.46 0.4486 0.4496 7,352
8th Apr 2026 (Wed) 0.4489 0.4849 0.4473 0.46 37,236
7th Apr 2026 (Tue) 0.4346 0.4346 0.428 0.4299 3,078
6th Apr 2026 (Mon) 0.4252 0.438 0.4184 0.4345 5,912
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
FTSE 100 Latest
Value10,443.47
Change11.13