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
3rd Apr 2026 (Fri) 0.0688 0.0688 0.06 0.06 0
2nd Apr 2026 (Thu) 0.0688 0.0688 0.06 0.06 0
1st Apr 2026 (Wed) 0.0688 0.0688 0.06 0.06 0
31st Mar 2026 (Tue) 0.0688 0.0688 0.06 0.06 0
30th Mar 2026 (Mon) 0.0688 0.0688 0.0601 0.0601 0
27th Mar 2026 (Fri) 0.0688 0.0688 0.0601 0.0601 0
26th Mar 2026 (Thu) 0.0688 0.077 0.0688 0.077 0
25th Mar 2026 (Wed) 0.0688 0.077 0.0688 0.077 0
24th Mar 2026 (Tue) 0.0688 0.077 0.0688 0.077 0
23rd Mar 2026 (Mon) 0.0688 0.077 0.0688 0.077 0
20th Mar 2026 (Fri) 0.0688 0.077 0.0688 0.077 0
19th Mar 2026 (Thu) 0.0688 0.077 0.0688 0.077 0
18th Mar 2026 (Wed) 0.0688 0.077 0.0688 0.077 0
17th Mar 2026 (Tue) 0.0688 0.077 0.0688 0.077 0
16th Mar 2026 (Mon) 0.0688 0.079 0.0688 0.079 0
13th Mar 2026 (Fri) 0.0688 0.079 0.0688 0.079 0
12th Mar 2026 (Thu) 0.0688 0.0688 0.0688 0.0688 300
11th Mar 2026 (Wed) 0.074 0.074 0.074 0.078 0
10th Mar 2026 (Tue) 0.07 0.0798 0.07 0.0798 0
9th Mar 2026 (Mon) 0.07 0.0798 0.07 0.0798 0
6th Mar 2026 (Fri) 0.07 0.08 0.07 0.08 0
5th Mar 2026 (Thu) 0.07 0.0799 0.07 0.0799 0
4th Mar 2026 (Wed) 0.07 0.07 0.0699 0.0699 51
3rd Mar 2026 (Tue) 0.07 0.08 0.07 0.08 0
2nd Mar 2026 (Mon) 0.07 0.0799 0.07 0.0799 0
27th Feb 2026 (Fri) 0.07 0.07 0.07 0.069 3,286
26th Feb 2026 (Thu) 0.0812 0.0854 0.0812 0.0854 0
25th Feb 2026 (Wed) 0.0812 0.0812 0.0701 0.0701 0
24th Feb 2026 (Tue) 0.0812 0.0812 0.0787 0.0787 0
23rd Feb 2026 (Mon) 0.0812 0.0812 0.0787 0.0787 30
20th Feb 2026 (Fri) 0.0812 0.098 0.0812 0.098 0
19th Feb 2026 (Thu) 0.0812 0.10 0.0812 0.10 0
18th Feb 2026 (Wed) 0.0812 0.10 0.0812 0.10 0
17th Feb 2026 (Tue) 0.0812 0.10 0.0812 0.10 14
16th Feb 2026 (Mon) 0.0812 0.0987 0.0812 0.0987 12
13th Feb 2026 (Fri) 0.0812 0.0987 0.0812 0.0987 12
12th Feb 2026 (Thu) 0.0812 0.0987 0.0812 0.0987 0
11th Feb 2026 (Wed) 0.0812 0.0987 0.0812 0.0987 0
10th Feb 2026 (Tue) 0.0812 0.0988 0.0812 0.0988 0
9th Feb 2026 (Mon) 0.0812 0.0988 0.0812 0.0988 0
6th Feb 2026 (Fri) 0.0812 0.0812 0.069 0.069 0
5th Feb 2026 (Thu) 0.0812 0.0812 0.0812 0.069 1,034
FTSE 100 Latest
Value10,436.29
Change71.50