MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GFAI — Guardforce AI Co., Limited Ordinary Shares
NasdaqGuardforce AI Co., Limited Ordinary Shares
$0.31
-0.00(-0.68%)
- O
- 0.31
- H
- 0.32
- L
- 0.31
- V
- 55.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.31
Period Return-69.51%
Period High$1.50
Period Low$0.31
Avg Daily Volume823.2K
Total Trading Days365
GFAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | $-0.00 | -0.68% | 55,927 | $0.31 | $0.31 $0.32 |
| Oct 1, 2026 | $0.32 | $0.33 | $0.31 | $0.31 | $-0.01 | -3.12% | 81,212 | $0.32 | $0.31 $0.33 |
| Sep 30, 2026 | $0.33 | $0.33 | $0.32 | $0.32 | +$0.00 | +0.00% | 65,094 | $0.32 | $0.32 $0.33 |
| Sep 29, 2026 | $0.34 | $0.34 | $0.32 | $0.32 | $-0.00 | -0.93% | 87,246 | $0.33 | $0.32 $0.34 |
| Sep 28, 2026 | $0.33 | $0.34 | $0.32 | $0.32 | $-0.01 | -2.18% | 72,259 | $0.33 | $0.32 $0.34 |
| Sep 25, 2026 | $0.34 | $0.34 | $0.32 | $0.33 | +$0.01 | +2.55% | 82,257 | $0.33 | $0.32 $0.34 |
| Sep 24, 2026 | $0.36 | $0.36 | $0.32 | $0.32 | $-0.01 | -4.31% | 228,218 | $0.34 | $0.32 $0.36 |
| Sep 23, 2026 | $0.33 | $0.34 | $0.32 | $0.34 | $-0.00 | -0.94% | 190,793 | $0.33 | $0.32 $0.34 |
| Sep 22, 2026 | $0.35 | $0.35 | $0.33 | $0.34 | +$0.02 | +5.46% | 80,889 | $0.34 | $0.33 $0.35 |
| Sep 21, 2026 | $0.34 | $0.34 | $0.32 | $0.32 | +$0.00 | +0.47% | 117,076 | $0.33 | $0.32 $0.34 |
| Sep 18, 2026 | $0.32 | $0.34 | $0.32 | $0.32 | $-0.00 | -0.96% | 84,590 | $0.33 | $0.32 $0.34 |
| Sep 17, 2026 | $0.32 | $0.34 | $0.32 | $0.32 | +$0.00 | +0.37% | 100,850 | $0.33 | $0.32 $0.34 |
| Sep 16, 2026 | $0.34 | $0.36 | $0.32 | $0.32 | $-0.02 | -7.09% | 120,705 | $0.34 | $0.32 $0.36 |
| Sep 15, 2026 | $0.35 | $0.37 | $0.34 | $0.35 | +$0.01 | +1.88% | 37,915 | $0.35 | $0.34 $0.37 |
| Sep 14, 2026 | $0.36 | $0.36 | $0.34 | $0.34 | $-0.02 | -5.49% | 135,101 | $0.35 | $0.34 $0.36 |
| Sep 11, 2026 | $0.37 | $0.37 | $0.36 | $0.36 | $-0.00 | -0.08% | 43,273 | $0.36 | $0.36 $0.37 |
| Sep 10, 2026 | $0.35 | $0.38 | $0.35 | $0.36 | $-0.00 | -1.18% | 36,302 | $0.36 | $0.35 $0.38 |
| Sep 9, 2026 | $0.37 | $0.38 | $0.37 | $0.37 | $-0.01 | -1.78% | 74,512 | $0.37 | $0.37 $0.38 |
| Sep 8, 2026 | $0.39 | $0.39 | $0.37 | $0.37 | $-0.01 | -3.50% | 132,558 | $0.38 | $0.37 $0.39 |
| Sep 4, 2026 | $0.38 | $0.40 | $0.38 | $0.39 | +$0.00 | +1.00% | 107,241 | $0.39 | $0.38 $0.40 |
| Sep 3, 2026 | $0.38 | $0.39 | $0.38 | $0.38 | +$0.00 | +0.05% | 96,203 | $0.39 | $0.38 $0.39 |
| Sep 2, 2026 | $0.39 | $0.39 | $0.38 | $0.38 | $-0.01 | -1.63% | 59,672 | $0.38 | $0.38 $0.39 |
| Sep 1, 2026 | $0.38 | $0.39 | $0.37 | $0.39 | +$0.01 | +2.65% | 104,349 | $0.38 | $0.37 $0.39 |
| Aug 31, 2026 | $0.39 | $0.39 | $0.37 | $0.38 | $-0.00 | -0.68% | 54,613 | $0.38 | $0.37 $0.39 |
| Aug 28, 2026 | $0.37 | $0.39 | $0.37 | $0.38 | +$0.01 | +2.10% | 81,536 | $0.38 | $0.37 $0.39 |
| Aug 27, 2026 | $0.39 | $0.40 | $0.37 | $0.37 | $-0.03 | -6.99% | 146,208 | $0.39 | $0.37 $0.40 |
| Aug 26, 2026 | $0.42 | $0.42 | $0.39 | $0.40 | $-0.01 | -2.84% | 140,510 | $0.40 | $0.39 $0.42 |
| Aug 25, 2026 | $0.39 | $0.44 | $0.39 | $0.41 | +$0.01 | +3.70% | 486,042 | $0.42 | $0.39 $0.44 |
| Aug 24, 2026 | $0.37 | $0.47 | $0.35 | $0.40 | +$0.03 | +8.73% | 2,052,203 | $0.40 | $0.35 $0.47 |
| Aug 21, 2026 | $0.35 | $0.38 | $0.35 | $0.37 | +$0.02 | +5.82% | 117,863 | $0.36 | $0.35 $0.38 |