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 (GFAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.193 0.193 0.193 0.193 0
18th Sep 2025 (Thu) 0.193 0.193 0.1838 0.20 700
17th Sep 2025 (Wed) 0.25 0.25 0.21 0.21 48
16th Sep 2025 (Tue) 0.25 0.25 0.24 0.24 0
15th Sep 2025 (Mon) 0.25 0.25 0.2199 0.2199 0
12th Sep 2025 (Fri) 0.25 0.25 0.225 0.225 0
11th Sep 2025 (Thu) 0.25 0.25 0.25 0.25 100
10th Sep 2025 (Wed) 0.252 0.252 0.23 0.23 1
9th Sep 2025 (Tue) 0.252 0.252 0.2195 0.2195 0
8th Sep 2025 (Mon) 0.252 0.252 0.252 0.2328 101
5th Sep 2025 (Fri) 0.19 0.20 0.19 0.1902 400
4th Sep 2025 (Thu) 0.2243 0.2243 0.2243 0.2243 188
3rd Sep 2025 (Wed) 0.2249 0.2249 0.20 0.20 0
2nd Sep 2025 (Tue) 0.2249 0.2249 0.2249 0.2249 100
1st Sep 2025 (Mon) 0.201 0.201 0.201 0.225 0
29th Aug 2025 (Fri) 0.201 0.201 0.201 0.225 0
28th Aug 2025 (Thu) 0.2011 0.2011 0.201 0.2289 0
27th Aug 2025 (Wed) 0.2011 0.2011 0.201 0.2389 599
26th Aug 2025 (Tue) 0.24 0.2401 0.24 0.2687 1,227
25th Aug 2025 (Mon) 0.22 0.26 0.22 0.26 0
22nd Aug 2025 (Fri) 0.22 0.22 0.22 0.2399 100
21st Aug 2025 (Thu) 0.232 0.266 0.232 0.266 0
20th Aug 2025 (Wed) 0.232 0.266 0.232 0.266 0
19th Aug 2025 (Tue) 0.232 0.232 0.232 0.266 100
18th Aug 2025 (Mon) 0.2667 0.2667 0.2565 0.2565 0
15th Aug 2025 (Fri) 0.2667 0.2667 0.2667 0.2667 100
14th Aug 2025 (Thu) 0.2608 0.2682 0.2608 0.2682 0
13th Aug 2025 (Wed) 0.2608 0.2608 0.2608 0.2687 198
12th Aug 2025 (Tue) 0.2315 0.261 0.2315 0.261 0
11th Aug 2025 (Mon) 0.2315 0.2317 0.2311 0.2652 803
8th Aug 2025 (Fri) 0.30 0.30 0.2688 0.2688 0
7th Aug 2025 (Thu) 0.30 0.30 0.2629 0.2629 0
6th Aug 2025 (Wed) 0.30 0.30 0.2838 0.2838 0
5th Aug 2025 (Tue) 0.30 0.30 0.284 0.284 0
4th Aug 2025 (Mon) 0.30 0.30 0.284 0.284 0
1st Aug 2025 (Fri) 0.30 0.30 0.2873 0.2873 0
31st Jul 2025 (Thu) 0.30 0.30 0.2873 0.2873 65
30th Jul 2025 (Wed) 0.30 0.30 0.289 0.289 0
29th Jul 2025 (Tue) 0.30 0.30 0.2313 0.30 400
28th Jul 2025 (Mon) 0.27 0.2896 0.2606 0.2999 7,312
25th Jul 2025 (Fri) 0.264 0.264 0.22 0.264 500
24th Jul 2025 (Thu) 0.25 0.27 0.25 0.27 50
23rd Jul 2025 (Wed) 0.25 0.27 0.25 0.27 0
22nd Jul 2025 (Tue) 0.25 0.25 0.25 0.25 0
FTSE 100 Latest
Value9,209.51
Change-7.16