Loading live market data…

Guardforce AI Co., Limited

NASDAQ:GFAI

$0.3705 USD

-$0.01 (-3.26%)

Volume
97.88K
Average Volume
1.16M
Market Capitalization
$8.12M
P/E Ratio
-1.03
Dividend Yield
0.00%
Price Target
$
Year High
$1.50
Year Low
$0.36
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$5.32
Date Opening Price Closing Price %Chg Volume
2026-07-15 $0.38 $0.37 -1.17% 97483
2026-07-14 $0.38 $0.38 -0.36% 94253
2026-07-13 $0.40 $0.38 -4.67% 268.31K
2026-07-10 $0.41 $0.41 -0.29% 144.72K
2026-07-09 $0.39 $0.41 5.15% 192.31K
2026-07-08 $0.39 $0.40 3.12% 406.4K
2026-07-07 $0.39 $0.39 0.00% 126.92K
2026-07-06 $0.40 $0.40 0.00% 102.2K
2026-07-02 $0.40 $0.39 -2.48% 268.08K
2026-07-01 $0.40 $0.40 0.00% 213K
2026-06-30 $0.40 $0.40 0.76% 142.16K
2026-06-29 $0.42 $0.40 -5.84% 327.2K
2026-06-26 $0.36 $0.40 10.44% 1.71M
2026-06-25 $0.39 $0.37 -5.21% 223.03K
2026-06-24 $0.42 $0.39 -5.73% 495.8K
2026-06-23 $0.42 $0.42 0.77% 239K
2026-06-22 $0.40 $0.43 7.29% 402.92K
2026-06-18 $0.41 $0.41 -0.58% 309.44K
2026-06-17 $0.42 $0.42 -0.09% 321.1K
2026-06-16 $0.45 $0.44 -3.27% 417.1K
2026-06-15 $0.45 $0.45 -0.80% 621.57K
2026-06-12 $0.45 $0.45 -0.36% 548.87K
2026-06-11 $0.42 $0.45 7.78% 371.7K
2026-06-10 $0.42 $0.43 1.23% 524.91K
2026-06-09 $0.44 $0.42 -4.32% 930.8K
2026-06-08 $0.46 $0.43 -6.44% 1.73M
2026-06-05 $0.54 $0.46 -15.25% 1.28M
2026-06-04 $0.55 $0.56 1.44% 535.8K
2026-06-03 $0.58 $0.56 -3.61% 1.25M
2026-06-02 $0.60 $0.64 6.18% 2.88M
2026-06-01 $0.69 $0.60 -12.41% 17.48M
2026-05-29 $0.50 $0.53 6.00% 24.84M
2026-05-28 $0.47 $0.50 5.40% 300.45K
2026-05-27 $0.50 $0.48 -2.68% 154.2K
2026-05-26 $0.48 $0.50 2.60% 218.78K
2026-05-22 $0.50 $0.48 -5.17% 222.55K
2026-05-21 $0.50 $0.49 -2.98% 194.74K
2026-05-20 $0.50 $0.51 1.98% 390.21K
2026-05-19 $0.48 $0.49 2.46% 526.34K
2026-05-18 $0.46 $0.47 2.80% 286.8K
2026-05-15 $0.50 $0.46 -7.65% 566.6K
2026-05-14 $0.47 $0.50 6.65% 390.33K
2026-05-13 $0.45 $0.46 0.75% 548K
2026-05-12 $0.48 $0.46 -4.66% 380.3K
2026-05-11 $0.52 $0.48 -6.71% 378.3K
2026-05-08 $0.49 $0.51 3.88% 478K
2026-05-07 $0.51 $0.47 -7.33% 159.4K
2026-05-06 $0.53 $0.50 -5.91% 346.92K
2026-05-05 $0.53 $0.53 0.84% 368.74K
2026-05-04 $0.57 $0.55 -3.01% 223.22K
2026-05-01 $0.56 $0.58 3.55% 272.5K
2026-04-30 $0.53 $0.57 7.02% 576.7K
2026-04-29 $0.56 $0.51 -8.79% 339.42K
2026-04-28 $0.54 $0.56 4.62% 893.87K
2026-04-27 $0.50 $0.55 9.50% 388.4K
2026-04-24 $0.50 $0.50 -1.16% 217.72K
2026-04-23 $0.53 $0.51 -4.00% 322.1K
2026-04-22 $0.53 $0.54 2.53% 486.3K
2026-04-21 $0.54 $0.52 -3.99% 373.6K
2026-04-20 $0.59 $0.56 -5.61% 384.5K
2026-04-17 $0.58 $0.59 1.71% 409.8K
2026-04-16 $0.51 $0.55 7.67% 506.45K
2026-04-15 $0.49 $0.49 1.00% 249.12K
2026-04-14 $0.46 $0.49 7.13% 411.3K
2026-04-13 $0.44 $0.46 2.61% 194K
2026-04-10 $0.45 $0.44 -1.67% 194.74K
2026-04-09 $0.44 $0.45 1.72% 139.4K
2026-04-08 $0.45 $0.46 2.22% 384.4K
2026-04-07 $0.44 $0.43 -2.30% 172.1K
2026-04-06 $0.43 $0.43 1.28% 148.01K
2026-04-02 $0.43 $0.42 -2.69% 198.22K
2026-04-01 $0.43 $0.44 1.11% 227.33K
2026-03-31 $0.45 $0.45 0.54% 362.44K
2026-03-30 $0.47 $0.42 -11.04% 213.32K
2026-03-27 $0.45 $0.44 -1.73% 190.68K
2026-03-26 $0.47 $0.45 -5.04% 138.6K
2026-03-25 $0.50 $0.48 -4.80% 183.6K
2026-03-24 $0.48 $0.48 -0.62% 143.19K
2026-03-23 $0.48 $0.51 8.20% 177.4K
2026-03-20 $0.51 $0.48 -6.48% 210.1K
2026-03-19 $0.50 $0.51 2.78% 265.1K
2026-03-18 $0.54 $0.51 -5.89% 310K
2026-03-17 $0.56 $0.54 -2.54% 482.1K
2026-03-16 $0.54 $0.55 2.40% 168.5K
2026-03-13 $0.54 $0.53 -1.04% 171.8K
2026-03-12 $0.57 $0.54 -5.09% 239.6K
2026-03-11 $0.57 $0.57 -0.44% 287.65K
2026-03-10 $0.60 $0.57 -4.49% 179.7K
2026-03-09 $0.61 $0.59 -4.24% 360.41K
2026-03-06 $0.61 $0.61 -0.33% 440.4K