NASDAQ:GFAI
Guardforce AI Co., Limited Stock Price (Quote)
$3.13
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.61 | $3.74 | Thursday, 9th May 2024 GFAI stock ended at $3.13. During the day the stock fluctuated 4.84% from a day low at $3.08 to a day high of $3.23. |
| 90 days | $2.35 | $4.30 | |
| 52 weeks | $2.04 | $9.88 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $3.20 | $3.23 | $3.08 | $3.13 | 32 913 |
| May 08, 2024 | $3.18 | $3.21 | $3.10 | $3.13 | 62 665 |
| May 07, 2024 | $3.30 | $3.30 | $3.07 | $3.17 | 93 509 |
| May 06, 2024 | $3.12 | $3.41 | $3.04 | $3.30 | 204 402 |
| May 03, 2024 | $3.14 | $3.19 | $3.02 | $3.07 | 75 022 |
| May 02, 2024 | $3.09 | $3.12 | $2.85 | $3.12 | 131 944 |
| May 01, 2024 | $2.92 | $3.02 | $2.90 | $2.98 | 84 542 |
| Apr 30, 2024 | $2.96 | $3.03 | $2.85 | $2.87 | 83 048 |
| Apr 29, 2024 | $3.11 | $3.28 | $2.98 | $3.00 | 177 077 |
| Apr 26, 2024 | $2.92 | $3.06 | $2.91 | $3.02 | 169 113 |
| Apr 25, 2024 | $2.75 | $2.92 | $2.75 | $2.84 | 66 923 |
| Apr 24, 2024 | $2.85 | $2.96 | $2.78 | $2.84 | 85 344 |
| Apr 23, 2024 | $2.77 | $2.90 | $2.75 | $2.79 | 96 019 |
| Apr 22, 2024 | $2.76 | $2.82 | $2.61 | $2.73 | 174 911 |
| Apr 19, 2024 | $2.69 | $2.90 | $2.69 | $2.82 | 149 681 |
| Apr 18, 2024 | $2.87 | $2.92 | $2.72 | $2.72 | 101 294 |
| Apr 17, 2024 | $3.12 | $3.12 | $2.84 | $2.87 | 179 588 |
| Apr 16, 2024 | $2.89 | $3.06 | $2.79 | $3.00 | 279 432 |
| Apr 15, 2024 | $3.24 | $3.28 | $2.67 | $2.69 | 479 103 |
| Apr 12, 2024 | $3.42 | $3.42 | $3.20 | $3.24 | 223 015 |
| Apr 11, 2024 | $3.39 | $3.51 | $3.31 | $3.47 | 130 639 |
| Apr 10, 2024 | $3.30 | $3.45 | $3.26 | $3.39 | 166 033 |
| Apr 09, 2024 | $3.59 | $3.74 | $3.41 | $3.42 | 169 430 |
| Apr 08, 2024 | $3.77 | $3.80 | $3.55 | $3.59 | 206 299 |
| Apr 05, 2024 | $3.90 | $4.09 | $3.68 | $3.75 | 300 116 |
