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
28th Sep 2026 (Mon) 0.323 0.3232 0.32 0.323 11,439
25th Sep 2026 (Fri) 0.3235 0.344 0.323 0.3302 5,000
24th Sep 2026 (Thu) 0.3449 0.3519 0.3265 0.322 7,870
23rd Sep 2026 (Wed) 0.3372 0.34 0.3205 0.3365 6,400
22nd Sep 2026 (Tue) 0.3286 0.342 0.3286 0.343 2,428
21st Sep 2026 (Mon) 0.3355 0.34 0.3232 0.3221 6,421
18th Sep 2026 (Fri) 0.33 0.33 0.321 0.3206 3,315
17th Sep 2026 (Thu) 0.33 0.3301 0.32 0.3237 7,888
16th Sep 2026 (Wed) 0.343 0.353 0.33 0.3225 4,221
15th Sep 2026 (Tue) 0.3495 0.3495 0.342 0.3471 6,191
14th Sep 2026 (Mon) 0.36 0.36 0.34 0.3407 9,581
11th Sep 2026 (Fri) 0.3652 0.37 0.361 0.3605 1,704
10th Sep 2026 (Thu) 0.3603 0.3603 0.3602 0.3608 1,270
9th Sep 2026 (Wed) 0.37 0.3775 0.37 0.3651 1,904
8th Sep 2026 (Tue) 0.3851 0.389 0.372 0.3717 3,555
7th Sep 2026 (Mon) 0.3895 0.40 0.3851 0.3852 6,700
4th Sep 2026 (Fri) 0.3895 0.40 0.3851 0.3852 6,700
3rd Sep 2026 (Thu) 0.3855 0.3855 0.3812 0.3814 5,659
2nd Sep 2026 (Wed) 0.3889 0.3889 0.3811 0.3812 1,127
1st Sep 2026 (Tue) 0.3772 0.39 0.3772 0.3875 1,334
31st Aug 2026 (Mon) 0.375 0.3792 0.3711 0.3775 1,816
28th Aug 2026 (Fri) 0.3752 0.3752 0.3752 0.3801 425
27th Aug 2026 (Thu) 0.3998 0.3998 0.377 0.3723 6,039
26th Aug 2026 (Wed) 0.401 0.4102 0.3929 0.4003 12,416
25th Aug 2026 (Tue) 0.4071 0.4377 0.4071 0.412 7,838
24th Aug 2026 (Mon) 0.37 0.4689 0.3601 0.3973 168,149
21st Aug 2026 (Fri) 0.3553 0.37 0.3553 0.3654 10,600
20th Aug 2026 (Thu) 0.352 0.352 0.3467 0.3453 247
19th Aug 2026 (Wed) 0.344 0.3488 0.344 0.3453 655
18th Aug 2026 (Tue) 0.3452 0.3575 0.3401 0.3444 1,430
17th Aug 2026 (Mon) 0.3537 0.3537 0.35 0.3484 12,487
14th Aug 2026 (Fri) 0.3501 0.36 0.3501 0.3506 2,712
13th Aug 2026 (Thu) 0.35 0.3573 0.3491 0.349 2,302
12th Aug 2026 (Wed) 0.3558 0.3558 0.3428 0.3469 9,756
11th Aug 2026 (Tue) 0.346 0.36 0.346 0.3569 53,684
10th Aug 2026 (Mon) 0.3505 0.3505 0.3489 0.3466 6,567
7th Aug 2026 (Fri) 0.344 0.3545 0.344 0.3519 1,918
6th Aug 2026 (Thu) 0.333 0.3429 0.32 0.3235 1,394
5th Aug 2026 (Wed) 0.3357 0.3383 0.32 0.3353 3,423
4th Aug 2026 (Tue) 0.3195 0.3598 0.3195 0.348 15,627
3rd Aug 2026 (Mon) 0.31 0.3199 0.31 0.3176 6,708
31st Jul 2026 (Fri) 0.318 0.318 0.306 0.3101 9,758
30th Jul 2026 (Thu) 0.3103 0.3234 0.31 0.3101 7,051
29th Jul 2026 (Wed) 0.316 0.3172 0.3051 0.3166 1,622
FTSE 100 Latest
Value10,684.88
Change0.00