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
10th Jul 2026 (Fri) 0.4075 0.4105 0.3992 0.4088 3,361
9th Jul 2026 (Thu) 0.384 0.3909 0.3837 0.408 4,685
8th Jul 2026 (Wed) 0.3892 0.3957 0.3844 0.397 3,455
7th Jul 2026 (Tue) 0.39 0.3937 0.3826 0.39 3,995
6th Jul 2026 (Mon) 0.3935 0.4027 0.392 0.399 346
3rd Jul 2026 (Fri) 0.3986 0.3986 0.3896 0.3896 0
2nd Jul 2026 (Thu) 0.3986 0.4062 0.38 0.3896 6,608
1st Jul 2026 (Wed) 0.3992 0.4099 0.393 0.40 2,712
30th Jun 2026 (Tue) 0.395 0.40 0.3871 0.398 3,804
29th Jun 2026 (Mon) 0.411 0.411 0.38 0.395 41,223
26th Jun 2026 (Fri) 0.3663 0.3902 0.355 0.3976 92,860
25th Jun 2026 (Thu) 0.38 0.38 0.36 0.366 8,035
24th Jun 2026 (Wed) 0.411 0.411 0.3851 0.3946 3,877
23rd Jun 2026 (Tue) 0.4279 0.4279 0.4039 0.42 474
22nd Jun 2026 (Mon) 0.4008 0.4294 0.4008 0.43 17,527
19th Jun 2026 (Fri) 0.4089 0.4146 0.4001 0.4094 23,141
18th Jun 2026 (Thu) 0.4089 0.4146 0.4001 0.4094 23,141
17th Jun 2026 (Wed) 0.4139 0.4193 0.41 0.4218 12,894
16th Jun 2026 (Tue) 0.4399 0.4399 0.41 0.4353 15,003
15th Jun 2026 (Mon) 0.4488 0.45 0.4108 0.446 28,178
12th Jun 2026 (Fri) 0.4477 0.4668 0.4335 0.4484 11,553
11th Jun 2026 (Thu) 0.41 0.4466 0.40 0.45 8,505
10th Jun 2026 (Wed) 0.4206 0.4243 0.40 0.427 38,204
9th Jun 2026 (Tue) 0.426 0.448 0.41 0.421 14,284
8th Jun 2026 (Mon) 0.4501 0.4593 0.4143 0.4284 23,410
5th Jun 2026 (Fri) 0.54 0.54 0.4262 0.4579 38,835
4th Jun 2026 (Thu) 0.533 0.5718 0.533 0.557 39,114
3rd Jun 2026 (Wed) 0.5944 0.60 0.5265 0.56 113,956
2nd Jun 2026 (Tue) 0.5745 0.65 0.5579 0.637 339,925
1st Jun 2026 (Mon) 0.689 0.69 0.58 0.60 2,433,038
29th May 2026 (Fri) 0.4994 0.5169 0.4902 0.53 1,389,295
28th May 2026 (Thu) 0.4749 0.50 0.473 0.4999 18,618
27th May 2026 (Wed) 0.4815 0.4879 0.48 0.4821 7,653
26th May 2026 (Tue) 0.48 0.5011 0.48 0.4973 20,285
25th May 2026 (Mon) 0.4899 0.4996 0.4664 0.477 24,316
22nd May 2026 (Fri) 0.4899 0.4996 0.4664 0.477 24,316
21st May 2026 (Thu) 0.4904 0.505 0.4832 0.4851 3,812
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
FTSE 100 Latest
Value10,497.29
Change24.84