Guardforce AI (GFAIW) Stock Chart & Stock Price History $0.26 +0.02 (+6.38%) As of 03/25/2025 01:34 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrendsBuy This Stock Guardforce AI Stock Price Performance 5 Day Performance+16.05%1 Month Performance+6.38%3 Month Performance-29.08%6 Month Performance+96.38%Year-To-Date Performance-27.26%1 Year Performance-14.90% 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. Email Address GFAIW Stock Chart for Wednesday, March, 26, 2025 GFAIW Chart by TradingViewRemove Ads Guardforce AI Stock 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 Capitalization03/25/2025$0.24$0.26+6.38%$0.26$0.25500 shs$0.0003/24/2025$0.22$0.24+9.09%$0.24$0.24720 shs$0.0003/21/2025$0.22$0.22-1.03%$0.30$0.212,431 shs$0.0003/20/2025$0.21$0.22+8.33%$0.27$0.224,610 shs$0.0003/19/2025$0.30$0.21-31.58%$0.29$0.213,476 shs$0.0003/18/2025$0.18$0.30+66.52%$0.30$0.1913,849 shs$0.0003/17/2025$0.21$0.18-14.20%$0.24$0.184,866 shs$0.0003/14/2025$0.17$0.21+23.40%$0.21$0.20984 shs$0.0003/13/2025$0.17$0.17+3.09%$0.20$0.172,260 shs$0.0003/12/2025$0.15$0.17+12.17%$0.17$0.151,153 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. 03/11/2025$0.21$0.15-29.95%$0.21$0.154,327 shs$0.0003/10/2025$0.26$0.21-19.20%$0.24$0.206,100 shs$0.0003/07/2025$0.27$0.26-3.74%$0.26$0.26140 shs$0.0003/06/2025$0.22$0.27+22.89%$0.30$0.2325,899 shs$0.0003/05/2025$0.23$0.22-4.52%$0.22$0.223,781 shs$0.0003/04/2025$0.24$0.23-4.20%$0.25$0.2221,311 shs$0.0003/03/2025$0.25$0.24-3.92%$0.25$0.243,656 shs$0.0002/28/2025$0.26$0.25-3.85%$0.30$0.248,650 shs$0.0002/27/2025$0.24$0.26+8.33%$0.30$0.255,412 shs$0.0002/26/2025$0.24$0.24-0.04%$0.29$0.2421,180 shs$0.0002/25/2025$0.25$0.24-3.57%$0.24$0.248,012 shs$0.00 Related Companies ADVWW Stock Price Chart MMA Stock Price Chart AUUDW Stock Price Chart BIYA 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 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 3/26/2025 by MarketBeat.com Staff From Our PartnersTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredTrump’s Secret WeaponHave you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...American Alternative | SponsoredDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | 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.
Buy GFAIW Stock Free GFAIW Stock Alerts