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
10th Jul 2026 (Fri) 0.0369 0.05 0.0369 0.05 0
9th Jul 2026 (Thu) 0.0369 0.0729 0.0369 0.0729 0
8th Jul 2026 (Wed) 0.0369 0.0729 0.0369 0.0729 0
7th Jul 2026 (Tue) 0.0369 0.0729 0.0369 0.0729 0
6th Jul 2026 (Mon) 0.0369 0.0729 0.0369 0.0729 0
3rd Jul 2026 (Fri) 0.0369 0.0729 0.0369 0.0729 0
2nd Jul 2026 (Thu) 0.0369 0.0729 0.0369 0.0729 0
1st Jul 2026 (Wed) 0.0369 0.0729 0.0369 0.0729 0
30th Jun 2026 (Tue) 0.0369 0.0729 0.0369 0.0729 0
29th Jun 2026 (Mon) 0.0369 0.043 0.0369 0.043 0
26th Jun 2026 (Fri) 0.0369 0.043 0.0369 0.043 0
25th Jun 2026 (Thu) 0.0369 0.043 0.0369 0.043 0
24th Jun 2026 (Wed) 0.05 0.05 0.0351 0.0351 0
23rd Jun 2026 (Tue) 0.05 0.05 0.0351 0.0351 0
22nd Jun 2026 (Mon) 0.05 0.05 0.0351 0.0351 0
19th Jun 2026 (Fri) 0.05 0.0504 0.05 0.0504 0
18th Jun 2026 (Thu) 0.05 0.0504 0.05 0.0504 0
17th Jun 2026 (Wed) 0.05 0.0501 0.05 0.0501 0
16th Jun 2026 (Tue) 0.05 0.0501 0.05 0.0501 0
15th Jun 2026 (Mon) 0.05 0.05 0.05 0.05 307
12th Jun 2026 (Fri) 0.04 0.04 0.04 0.04 104
11th Jun 2026 (Thu) 0.04 0.04 0.04 0.04 0
10th Jun 2026 (Wed) 0.04 0.04 0.04 0.04 0
9th Jun 2026 (Tue) 0.04 0.0524 0.04 0.0524 0
8th Jun 2026 (Mon) 0.04 0.049 0.04 0.049 0
5th Jun 2026 (Fri) 0.04 0.0462 0.04 0.0462 0
4th Jun 2026 (Thu) 0.04 0.0484 0.04 0.0484 0
3rd Jun 2026 (Wed) 0.04 0.04 0.04 0.0484 0
2nd Jun 2026 (Tue) 0.0591 0.0649 0.0591 0.0649 25
1st Jun 2026 (Mon) 0.0591 0.0649 0.0591 0.0649 60
29th May 2026 (Fri) 0.0591 0.0591 0.033 0.033 0
28th May 2026 (Thu) 0.0591 0.0591 0.0342 0.0342 0
27th May 2026 (Wed) 0.0591 0.0591 0.0342 0.0342 0
26th May 2026 (Tue) 0.0591 0.0591 0.0342 0.0342 0
25th May 2026 (Mon) 0.0591 0.0591 0.0342 0.0342 0
22nd May 2026 (Fri) 0.0591 0.0591 0.0342 0.0342 0
21st May 2026 (Thu) 0.0591 0.0591 0.0342 0.0342 0
20th May 2026 (Wed) 0.0591 0.0591 0.0405 0.0405 0
19th May 2026 (Tue) 0.0591 0.0591 0.0402 0.0402 0
18th May 2026 (Mon) 0.0591 0.0599 0.0591 0.0599 0
15th May 2026 (Fri) 0.0591 0.0591 0.05 0.05 0
14th May 2026 (Thu) 0.0591 0.0591 0.0495 0.0495 0
13th May 2026 (Wed) 0.0591 0.0591 0.055 0.055 0
12th May 2026 (Tue) 0.0591 0.0591 0.0416 0.0416 0
11th May 2026 (Mon) 0.0591 0.0591 0.0416 0.0416 0
FTSE 100 Latest
Value10,497.29
Change24.84