GFAI - Guardforce AI Co., Ltd.
1.04
0.010 0.962%
Share volume: 278,799
Last Updated: 03-12-2025
Business Services/Services – Security:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.03
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $1.07 | $1.07 | $1.08 | $1.08 | $1.02 | $1.02 | $1.04 | $1.04 | 278,799 | $278,799.00 |
| 03-11-2025 | $1.03 | $1.03 | $1.04 | $1.04 | $1.00 | $1.00 | $1.03 | $1.03 | 242,169 | $242,169.00 |
| 03-10-2025 | $1.09 | $1.09 | $1.09 | $1.09 | $0.98 | $0.98 | $1.01 | $1.01 | 693,515 | $693,515.00 |
| 03-07-2025 | $1.08 | $1.08 | $1.12 | $1.12 | $1.06 | $1.06 | $1.12 | $1.12 | 337,374 | $337,374.00 |
| 03-06-2025 | $1.10 | $1.10 | $1.14 | $1.14 | $1.07 | $1.07 | $1.08 | $1.08 | 217,717 | $217,717.00 |
| 03-05-2025 | $1.08 | $1.08 | $1.14 | $1.14 | $1.04 | $1.04 | $1.13 | $1.13 | 292,921 | $292,921.00 |
| 03-04-2025 | $1.00 | $1.00 | $1.12 | $1.12 | $1.00 | $1.00 | $1.07 | $1.07 | 631,810 | $631,810.00 |
| 03-03-2025 | $1.17 | $1.17 | $1.19 | $1.19 | $1.03 | $1.03 | $1.05 | $1.05 | 771,452 | $771,452.00 |
| 02-28-2025 | $1.14 | $1.14 | $1.17 | $1.17 | $1.12 | $1.12 | $1.15 | $1.15 | 457,612 | $448,952.00 |
| 02-27-2025 | $1.24 | $1.24 | $1.24 | $1.24 | $1.15 | $1.15 | $1.15 | $1.15 | 514,072 | $514,072.00 |