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
28th Sep 2026 (Mon) 0.011 0.011 0.0045 0.0045 0
25th Sep 2026 (Fri) 0.011 0.011 0.01 0.008 100
24th Sep 2026 (Thu) 0.0115 0.0115 0.0115 0.0115 2
23rd Sep 2026 (Wed) 0.007 0.012 0.007 0.012 0
22nd Sep 2026 (Tue) 0.007 0.012 0.007 0.012 0
21st Sep 2026 (Mon) 0.007 0.007 0.007 0.007 0
18th Sep 2026 (Fri) 0.007 0.0075 0.007 0.007 11,050
17th Sep 2026 (Thu) 0.016 0.0187 0.016 0.0187 12
16th Sep 2026 (Wed) 0.016 0.016 0.009 0.009 5
15th Sep 2026 (Tue) 0.016 0.016 0.0095 0.0095 150
14th Sep 2026 (Mon) 0.016 0.0199 0.007 0.007 8,296
11th Sep 2026 (Fri) 0.008 0.015 0.008 0.0145 610
10th Sep 2026 (Thu) 0.01 0.01 0.008 0.01 1,248
9th Sep 2026 (Wed) 0.008 0.0159 0.008 0.0159 3
8th Sep 2026 (Tue) 0.008 0.008 0.008 0.0159 640
7th Sep 2026 (Mon) 0.008 0.008 0.008 0.008 371
4th Sep 2026 (Fri) 0.008 0.008 0.008 0.008 371
3rd Sep 2026 (Thu) 0.008 0.0195 0.008 0.008 4,330
2nd Sep 2026 (Wed) 0.007 0.008 0.007 0.02 9,336
1st Sep 2026 (Tue) 0.006 0.025 0.004 0.0144 29,308
31st Aug 2026 (Mon) 0.004 0.004 0.004 0.0025 500
28th Aug 2026 (Fri) 0.0198 0.0198 0.0198 0.0048 0
27th Aug 2026 (Thu) 0.007 0.007 0.007 0.002 7,000
26th Aug 2026 (Wed) 0.02 0.02 0.0151 0.0151 0
25th Aug 2026 (Tue) 0.02 0.02 0.0151 0.0151 0
24th Aug 2026 (Mon) 0.02 0.02 0.02 0.02 91
21st Aug 2026 (Fri) 0.02 0.02 0.02 0.02 0
20th Aug 2026 (Thu) 0.02 0.02 0.02 0.02 0
19th Aug 2026 (Wed) 0.02 0.02 0.02 0.02 0
18th Aug 2026 (Tue) 0.02 0.0245 0.02 0.0245 0
17th Aug 2026 (Mon) 0.02 0.0245 0.02 0.0245 0
14th Aug 2026 (Fri) 0.02 0.0249 0.02 0.0249 0
13th Aug 2026 (Thu) 0.02 0.0275 0.02 0.0275 142
12th Aug 2026 (Wed) 0.02 0.02 0.02 0.02 0
11th Aug 2026 (Tue) 0.02 0.02 0.02 0.02 0
10th Aug 2026 (Mon) 0.031 0.031 0.03 0.03 0
7th Aug 2026 (Fri) 0.031 0.0311 0.031 0.0311 0
6th Aug 2026 (Thu) 0.031 0.0404 0.031 0.0404 60
5th Aug 2026 (Wed) 0.031 0.031 0.031 0.0311 750
4th Aug 2026 (Tue) 0.0375 0.0375 0.0311 0.0311 0
3rd Aug 2026 (Mon) 0.0375 0.0375 0.0311 0.0311 0
31st Jul 2026 (Fri) 0.0375 0.0375 0.0315 0.0315 0
30th Jul 2026 (Thu) 0.0375 0.0375 0.0315 0.0315 0
29th Jul 2026 (Wed) 0.0375 0.0375 0.0375 0.0315 0
FTSE 100 Latest
Value10,684.88
Change-10.37