Guardforce AI (GFAIW) Stock Chart & Stock Price History $0.25 -0.01 (-3.42%) As of 02/21/2025 03:27 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrends Guardforce AI Stock Price Performance 5 Day Performance+4.63%1 Month Performance+8.28%3 Month Performance+164.32%6 Month Performance+43.90%Year-To-Date Performance-28.46%1 Year Performance-31.21% 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 Saturday, February, 22, 2025 GFAIW Chart by TradingView 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 Capitalization02/21/2025$0.26$0.25-3.42%$0.30$0.2537,496 shs$0.0002/20/2025$0.28$0.26-7.14%$0.30$0.266,186 shs$0.0002/19/2025$0.24$0.28+16.67%$0.30$0.245,902 shs$0.0002/18/2025$0.24$0.24$0.30$0.2410,239 shs$0.0002/17/2025$0.24$0.24$0.35$0.2418,752 shs$0.0002/14/2025$0.24$0.24-2.00%$0.35$0.2418,752 shs$0.0002/13/2025$0.21$0.24+16.79%$0.25$0.2121,854 shs$0.0002/12/2025$0.20$0.21+4.85%$0.22$0.184,732 shs$0.0002/11/2025$0.22$0.20-7.49%$0.23$0.1810,510 shs$0.0002/10/2025$0.19$0.22+15.49%$0.25$0.1826,355 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. 02/07/2025$0.20$0.19-6.87%$0.21$0.187,579 shs$0.0002/06/2025$0.18$0.20+11.67%$0.25$0.1340,829 shs$0.0002/05/2025$0.18$0.18+0.06%$0.18$0.167,257 shs$0.0002/04/2025$0.20$0.18-10.05%$0.18$0.1513,677 shs$0.0002/03/2025$0.20$0.20$0.20$0.155,521 shs$0.0001/31/2025$0.19$0.20+5.26%$0.22$0.1629,483 shs$0.0001/30/2025$0.19$0.19-0.05%$0.22$0.193,254 shs$0.0001/29/2025$0.20$0.19-4.95%$0.20$0.1621,153 shs$0.0001/28/2025$0.17$0.20+15.27%$0.22$0.1525,025 shs$0.0001/27/2025$0.20$0.17-12.20%$0.20$0.1219,207 shs$0.0001/24/2025$0.20$0.20-1.20%$0.22$0.2072,308 shs$0.0001/23/2025$0.23$0.20-13.76%$0.24$0.20138,854 shs$0.0001/22/2025$0.24$0.23-3.38%$0.30$0.2198,404 shs$0.0001/21/2025$0.30$0.24-20.08%$0.35$0.2139,049 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 2/22/2025 by MarketBeat.com Staff From Our PartnersThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | Sponsored$5,000 DOGE check?Elon Musk's DOGE agenda just took a very surprising turn... Earlier this week, reports emerged that a porti...Altimetry | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored2025 AI Blueprint features Nvidia’s march to $5 trillionNvidia is now one of the most valuable companies in the world. It currently ranks second, just behind Apple...Weiss Ratings | SponsoredCollect $7k per month from Tesla’s SECRET dividendThere's a little-known secret about Tesla that even seasoned investors don't know. Despite not paying a tra...Investors Alley | 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.
