Free Trial

Guardforce AI (GFAI) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free GFAI Stock Alerts
$3.00
-0.03 (-0.99%)
(As of 11:09 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Guardforce AI Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
+1.00%
3 Month
Performance
-4.72%
6 Month
Performance
-17.21%
Year-To-Date
Performance
-8.73%
1 Year
Performance
-40.59%
Receive GFAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.
Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"

GFAI Stock Chart for Thursday, May, 16, 2024

GFAI Chart by TradingView

Guardforce AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$3.07$3.03
-1.30%		$3.35$2.93562,649 shs$29.79 million
05/14/2024$3.10$3.07
-0.97%		$3.25$3.0593,245 shs$30.18 million
05/13/2024$3.02$3.10
+2.65%		$3.19$3.0381,136 shs$30.47 million
05/10/2024$3.13$3.02
-3.51%		$3.18$3.0188,585 shs$29.69 million
05/09/2024$3.13$3.13$3.23$3.0833,261 shs$30.77 million
05/08/2024$3.17$3.13
-1.26%		$3.21$3.1062,665 shs$30.77 million
05/07/2024$3.30$3.17
-3.94%		$3.30$3.0793,562 shs$31.16 million
05/06/2024$3.07$3.30
+7.49%		$3.41$3.04204,440 shs$21.44 million
05/03/2024$3.12$3.07
-1.60%		$3.19$3.0275,481 shs$19.96 million
05/02/2024$2.98$3.12
+4.70%		$3.12$2.85132,361 shs$20.28 million
05/01/2024$2.87$2.98
+3.83%		$3.02$2.9084,867 shs$19.37 million
04/30/2024$3.00$2.87
-4.33%		$3.03$2.8583,241 shs$18.66 million
04/29/2024$3.02$3.00
-0.66%		$3.28$2.98178,834 shs$19.50 million
04/26/2024$2.84$3.02
+6.34%		$3.06$2.91169,163 shs$19.63 million
04/25/2024$2.84$2.84$2.92$2.7567,355 shs$18.46 million
04/24/2024$2.79$2.84
+1.79%		$2.96$2.7886,386 shs$18.46 million
04/23/2024$2.73$2.79
+2.20%		$2.90$2.7597,046 shs$18.14 million
04/22/2024$2.82$2.73
-3.19%		$2.82$2.61175,080 shs$17.73 million
04/19/2024$2.72$2.82
+3.68%		$2.90$2.69149,996 shs$18.33 million
04/18/2024$2.87$2.72
-5.23%		$2.92$2.72101,989 shs$17.68 million
04/17/2024$3.00$2.87
-4.33%		$3.12$2.84181,974 shs$18.66 million
04/16/2024$2.69$3.00
+11.52%		$3.06$2.79280,789 shs$19.50 million
04/15/2024$3.24$2.69
-16.98%		$3.28$2.67484,613 shs$17.49 million
04/12/2024$3.47$3.24
-6.63%		$3.42$3.20223,773 shs$21.06 million
04/11/2024$3.39$3.47
+2.36%		$3.51$3.30130,993 shs$22.56 million
04/10/2024$3.42$3.39
-0.88%		$3.45$3.26167,017 shs$22.04 million
04/09/2024$3.59$3.42
-4.74%		$3.74$3.41184,967 shs$22.23 million
04/08/2024$3.75$3.59
-4.27%		$3.81$3.55208,210 shs$23.32 million
04/05/2024$3.78$3.75
-0.79%		$4.09$3.68300,419 shs$24.38 million
04/04/2024$3.68$3.78
+2.72%		$4.20$3.71537,008 shs$24.57 million
04/03/2024$3.66$3.68
+0.55%		$3.73$3.5593,338 shs$23.92 million
04/02/2024$3.80$3.66
-3.68%		$3.68$3.50126,344 shs$23.79 million
04/01/2024$3.67$3.80
+3.54%		$3.80$3.54291,855 shs$24.70 million
03/29/2024$3.67$3.67$3.69$3.44228,541 shs$23.86 million
03/28/2024$3.44$3.67
+6.69%		$3.69$3.44227,162 shs$23.86 million
03/27/2024$3.36$3.44
+2.38%		$3.47$3.30128,829 shs$22.36 million
03/26/2024$3.41$3.36
-1.47%		$3.54$3.35180,668 shs$21.84 million
03/25/2024$3.57$3.41
-4.48%		$3.69$3.39226,638 shs$22.17 million
03/22/2024$3.87$3.57
-7.75%		$3.86$3.57277,784 shs$23.21 million
03/21/2024$3.97$3.87
-2.52%		$4.06$3.82242,492 shs$25.16 million
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
03/20/2024$3.86$3.97
+2.85%		$4.08$3.77270,610 shs$25.81 million
03/19/2024$4.04$3.86
-4.46%		$4.10$3.71443,480 shs$25.08 million
03/18/2024$4.06$4.04
-0.49%		$4.30$3.75576,774 shs$26.26 million
03/15/2024$3.51$4.06
+15.67%		$4.14$3.44958,584 shs$26.39 million
03/14/2024$3.75$3.51
-6.40%		$3.99$3.42707,637 shs$22.80 million
03/13/2024$3.25$3.75
+15.38%		$3.80$3.321.12 million shs$24.38 million
03/12/2024$3.20$3.25
+1.56%		$3.35$3.18321,927 shs$21.13 million
03/11/2024$3.54$3.20
-9.60%		$3.60$3.17430,342 shs$20.80 million
03/08/2024$3.70$3.54
-4.32%		$4.24$3.50993,984 shs$23.01 million
03/07/2024$3.82$3.70
-3.14%		$3.90$3.65469,758 shs$24.05 million
03/06/2024$3.48$3.82
+9.77%		$4.05$3.42859,984 shs$24.83 million
03/05/2024$3.85$3.48
-9.61%		$3.79$3.37645,345 shs$22.61 million
03/04/2024$3.34$3.85
+15.27%		$4.04$3.451.86 million shs$25.03 million
03/01/2024$3.57$3.34
-6.44%		$3.59$3.20493,781 shs$21.71 million
02/29/2024$3.28$3.57
+8.84%		$3.65$3.251.12 million shs$23.19 million
02/28/2024$3.78$3.28
-13.23%		$3.76$3.141.10 million shs$21.32 million
02/27/2024$2.98$3.78
+26.85%		$3.94$3.103.29 million shs$24.57 million
02/26/2024$2.54$2.98
+17.32%		$3.06$2.58861,700 shs$19.37 million
02/23/2024$2.66$2.54
-4.51%		$2.74$2.45229,146 shs$16.51 million
02/22/2024$2.67$2.66
-0.37%		$2.91$2.62357,072 shs$17.29 million
02/21/2024$2.58$2.67
+3.49%		$2.74$2.52326,272 shs$17.36 million
02/20/2024$3.18$2.58
-18.87%		$3.20$2.35971,598 shs$16.77 million
02/19/2024$3.18$3.18$3.43$3.10567,100 shs$20.66 million
02/16/2024$3.49$3.18
-8.88%		$3.43$3.10566,099 shs$20.67 million
02/15/2024$2.93$3.49
+19.11%		$3.68$3.041.84 million shs$22.67 million

Related Companies:
This page (NASDAQ:GFAI) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts