Guardforce AI (GFAIW) Stock Chart & Stock Price History $0.14 +0.01 (+7.70%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends Guardforce AI Stock Price Performance5 Day Performance+7.79%1 Month Performance+22.42%3 Month Performance-30.07%6 Month Performance-36.57%Year-To-Date Performance-17.81%1 Year Performance-23.81% 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 Email Address Ad Porter & CompanyI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you. GFAIW Stock Chart for Saturday, November, 2, 2024 GFAIW Chart by TradingView Guardforce AI Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$0.13$0.14+10.69%$0.14$0.104,500 shs$0.0010/31/2024$0.11$0.13+15.55%$0.13$0.134,060 shs$0.0010/30/2024$0.13$0.11-15.73%$0.11$0.11650 shs$0.0010/29/2024$0.13$0.13$0.13$0.1010,180 shs$0.0010/28/2024$0.13$0.13-0.08%$0.13$0.1010,180 shs$0.0010/25/2024$0.14$0.13-7.09%$0.13$0.105,930 shs$0.00 Get the Latest News and Ratings for GFAIW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$0.15$0.14-6.87%$0.14$0.104,200 shs$0.0010/23/2024$0.15$0.15$0.15$0.101,100 shs$0.0010/22/2024$0.15$0.15$0.15$0.101,100 shs$0.0010/17/2024$0.15$0.15$0.15$0.101,126 shs$0.0010/16/2024$0.12$0.15+25.00%$0.15$0.101,126 shs$0.0010/15/2024$0.14$0.12-14.29%$0.12$0.12370 shs$0.0010/14/2024$0.14$0.14$0.14$0.112,100 shs$0.0010/10/2024$0.14$0.14$0.14$0.141 shs$0.0010/09/2024$0.14$0.14$0.14$0.141 shs$0.0010/08/2024$0.14$0.14$0.14$0.112,111 shs$0.0010/07/2024$0.14$0.14+0.14%$0.14$0.112,111 shs$0.0010/04/2024$0.14$0.14-0.14%$0.14$0.14500 shs$0.0010/03/2024$0.11$0.14+22.59%$0.14$0.14101 shs$0.0010/02/2024$0.14$0.11-18.43%$0.15$0.111,588 shs$0.0010/01/2024$0.17$0.14-17.65%$0.14$0.101,284 shs$0.0009/30/2024$0.13$0.17+30.77%$0.17$0.17200 shs$0.0009/27/2024$0.13$0.13$0.13$0.136,288 shs$0.0009/26/2024$0.18$0.13-27.78%$0.13$0.13100 shs$0.0009/25/2024$0.12$0.18+51.26%$0.18$0.18200 shs$0.0009/24/2024$0.12$0.12$0.13$0.12200 shs$0.0009/23/2024$0.14$0.12-15.30%$0.13$0.12200 shs$0.0009/20/2024$0.17$0.14-17.35%$0.14$0.14792 shs$0.0009/19/2024$0.17$0.17$0.17$0.17100 shs$0.0009/18/2024$0.13$0.17+34.81%$0.17$0.17100 shs$0.0009/17/2024$0.14$0.13-9.93%$0.13$0.131,100 shs$0.0009/16/2024$0.14$0.14$0.14$0.141,000 shs$0.0009/12/2024$0.18$0.14-22.22%$0.14$0.141,000 shs$0.0009/11/2024$0.18$0.18$0.18$0.18169 shs$0.0009/09/2024$0.18$0.18$0.18$0.18100 shs$0.0009/06/2024$0.18$0.18$0.18$0.18100 shs$0.0009/05/2024$0.18$0.18$0.18$0.18100 shs$0.0009/04/2024$0.18$0.18$0.18$0.18333 shs$0.0009/03/2024$0.19$0.18-5.26%$0.18$0.18333 shs$0.0009/02/2024$0.19$0.19$0.19$0.19500 shs$0.00This is treason (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.08/30/2024$0.19$0.19$0.19$0.19500 shs$0.0008/29/2024$0.18$0.19+5.56%$0.19$0.19500 shs$0.0008/28/2024$0.18$0.18$0.18$0.171,502 shs$0.0008/27/2024$0.15$0.18+20.00%$0.18$0.171,502 shs$0.0008/26/2024$0.17$0.15-14.04%$0.15$0.15621 shs$0.0008/22/2024$0.17$0.17$0.17$0.17713 shs$0.0008/21/2024$0.18$0.17-0.34%$0.17$0.17713 shs$0.0008/20/2024$0.18$0.18$0.18$0.18512 shs$0.0008/19/2024$0.17$0.18+2.94%$0.18$0.18512 shs$0.0008/16/2024$0.17$0.17-2.52%$0.17$0.17521 shs$0.0008/15/2024$0.17$0.17-0.11%$0.17$0.17922 shs$0.0008/14/2024$0.17$0.17+3.46%$0.17$0.17658 shs$0.0008/13/2024$0.17$0.17-0.03%$0.17$0.171,000 shs$0.0008/12/2024$0.17$0.17-3.26%$0.17$0.171,000 shs$0.0008/09/2024$0.20$0.17-10.96%$0.17$0.17600 shs$0.0008/07/2024$0.20$0.20$0.20$0.153,023 shs$0.0008/06/2024$0.20$0.20-0.96%$0.20$0.153,023 shs$0.0008/05/2024$0.20$0.20-0.95%$0.20$0.17253 shs$0.0008/02/2024$0.20$0.20$0.20$0.171,270 shs$0.0008/01/2024$0.22$0.20-8.26%$0.20$0.171,270 shs$0.00 Related Companies ADVWW Stock Price Chart MMA Stock Price Chart AUUDW Stock Price Chart BIAFW Stock Price Chart CFFEW Stock Price Chart GSMGW Stock Price Chart DKDCW Stock Price Chart DTSTW Stock Price Chart ESGLW Stock Price Chart XELAP Stock Price Chart Receive GFAIW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GFAIW) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Guardforce AI Co., Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Guardforce AI With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
