Free Trial

Guardforce AI (GFAIW) Stock Chart & Stock Price History

$0.29 0.00 (0.00%)
As of 08/1/2025

Guardforce AI Stock Price Performance

The Guardforce AI (GFAIW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 43.72%, with a year-to-date return of -18.15%. In the past month, the stock has increased 19.21%, reflecting recent market activity.

As of the latest close, Guardforce AI traded at $0.29 with a market cap of and volume of 1,400 shares.

Receive GFAIW 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.

5 Day
Performance
-4.20%
1 Month
Performance
+19.21%
3 Month
Performance
+51.13%
Year-To-Date
Performance
-18.15%
1 Year
Performance
+43.72%

GFAIW Stock Chart for Saturday, August, 2, 2025

Guardforce AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$0.29$0.29$0.29$0.231,400 shs$0.00
07/31/2025$0.29$0.29
-0.59%
$0.29$0.231,458 shs$0.00
07/30/2025$0.30$0.29
-3.67%
$0.29$0.241,138 shs$0.00
07/29/2025$0.30$0.30
+0.03%
$0.34$0.231,382 shs$0.00
07/28/2025$0.26$0.30
+13.60%
$0.30$0.2511,918 shs$0.00
07/25/2025$0.27$0.26
-2.22%
$0.27$0.2218,427 shs$0.00
07/24/2025$0.27$0.27$0.27$0.27100 shs$0.00
07/23/2025$0.25$0.27
+8.00%
$0.27$0.27100 shs$0.00
07/22/2025$0.25$0.25$0.27$0.255,300 shs$0.00
07/21/2025$0.25$0.25$0.27$0.255,303 shs$0.00
07/18/2025$0.24$0.25
+4.17%
$0.29$0.2530,731 shs$0.00
07/17/2025$0.21$0.24
+14.94%
$0.24$0.2010,510 shs$0.00
07/16/2025$0.21$0.21$0.21$0.21400 shs$0.00
07/15/2025$0.19$0.21
+12.80%
$0.21$0.21474 shs$0.00
07/14/2025$0.22$0.19
-14.74%
$0.19$0.19207 shs$0.00
07/11/2025$0.22$0.22
-2.07%
$0.23$0.181,503 shs$0.00
07/10/2025$0.22$0.22$0.23$0.186,018 shs$0.00
07/09/2025$0.23$0.22
-2.76%
$0.23$0.186,018 shs$0.00
07/08/2025$0.23$0.23
-0.44%
$0.23$0.2314 shs$0.00
07/07/2025$0.24$0.23
-4.98%
$0.24$0.1828,067 shs$0.00
07/04/2025$0.24$0.24$0.24$0.24111 shs$0.00
07/03/2025$0.24$0.24$0.24$0.184,677 shs$0.00
07/02/2025$0.24$0.24
-1.43%
$0.24$0.184,677 shs$0.00
07/01/2025$0.24$0.24$0.24$0.201,000 shs$0.00

This page (NASDAQ:GFAIW) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners