NASDAQ:GFAI
Guardforce AI Co., Limited Stock Price (Quote)
$2.64
-0.110 (-4.00%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.60 | $3.41 | Friday, 31st May 2024 GFAI stock ended at $2.64. This is 4.00% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 7.50% from a day low at $2.60 to a day high of $2.80. |
90 days | $2.60 | $4.30 | |
52 weeks | $2.04 | $9.88 |
Historical Guardforce AI Co., Limited prices
Date | Open | High | Low | Close | Volume |
Oct 25, 2023 | $3.46 | $3.46 | $3.25 | $3.25 | 115 409 |
Oct 24, 2023 | $3.12 | $3.48 | $3.12 | $3.42 | 241 931 |
Oct 23, 2023 | $3.35 | $3.40 | $3.06 | $3.08 | 254 918 |
Oct 20, 2023 | $3.95 | $3.95 | $3.37 | $3.40 | 349 118 |
Oct 19, 2023 | $4.10 | $4.10 | $3.86 | $3.91 | 218 706 |
Oct 18, 2023 | $4.30 | $4.30 | $4.11 | $4.11 | 96 208 |
Oct 17, 2023 | $4.26 | $4.35 | $4.13 | $4.28 | 218 548 |
Oct 16, 2023 | $4.21 | $4.27 | $4.10 | $4.19 | 159 512 |
Oct 13, 2023 | $4.24 | $4.37 | $4.13 | $4.25 | 352 575 |
Oct 12, 2023 | $4.47 | $4.49 | $4.06 | $4.19 | 301 758 |
Oct 11, 2023 | $4.50 | $4.72 | $4.37 | $4.52 | 127 765 |
Oct 10, 2023 | $4.36 | $4.76 | $4.36 | $4.49 | 264 438 |
Oct 09, 2023 | $4.39 | $4.44 | $4.27 | $4.39 | 89 837 |
Oct 06, 2023 | $4.56 | $4.58 | $4.44 | $4.52 | 84 116 |
Oct 05, 2023 | $4.40 | $4.59 | $4.37 | $4.59 | 155 125 |
Oct 04, 2023 | $4.36 | $4.45 | $4.22 | $4.45 | 102 911 |
Oct 03, 2023 | $4.26 | $4.32 | $4.19 | $4.31 | 96 900 |
Oct 02, 2023 | $4.59 | $4.63 | $4.32 | $4.39 | 285 200 |
Sep 29, 2023 | $4.41 | $4.68 | $4.41 | $4.61 | 386 821 |
Sep 28, 2023 | $4.23 | $4.47 | $4.23 | $4.36 | 194 990 |
Sep 27, 2023 | $4.31 | $4.35 | $4.18 | $4.18 | 117 951 |
Sep 26, 2023 | $4.25 | $4.50 | $4.17 | $4.30 | 187 903 |
Sep 25, 2023 | $4.15 | $4.31 | $4.10 | $4.27 | 84 104 |
Sep 22, 2023 | $4.10 | $4.29 | $4.05 | $4.16 | 228 447 |
Sep 21, 2023 | $4.25 | $4.33 | $4.00 | $4.02 | 253 915 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GFAI stock historical prices to predict future price movements?
Trend Analysis: Examine the GFAI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GFAI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.