Guardforce AI (GFAIW) Stock Chart & Stock Price History $0.25 -0.05 (-16.61%) As of 04/17/2025 02:22 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsSEC FilingsTrendsBuy This Stock Guardforce AI Stock Price Performance 5 Day Performance-16.61%1 Month Performance+12.46%3 Month Performance-16.75%6 Month PerformanceN/AYear-To-Date Performance-28.77%1 Year Performance-10.39% 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 Sunday, April, 20, 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 Capitalization04/18/2025$0.25$0.25$0.25$0.17834 shs$0.0004/17/2025$0.30$0.25-16.61%$0.25$0.17834 shs$0.0004/16/2025$0.30$0.30$0.30$0.22207 shs$0.0004/15/2025$0.21$0.30+42.76%$0.30$0.22207 shs$0.0004/14/2025$0.20$0.21+5.00%$0.21$0.21400 shs$0.0004/11/2025$0.19$0.20+5.26%$0.20$0.19614 shs$0.0004/10/2025$0.21$0.19-9.52%$0.22$0.1519,544 shs$0.0004/09/2025$0.19$0.21+11.82%$0.22$0.168,426 shs$0.0004/09/2025$0.19$0.21+11.82%$0.22$0.168,426 shs$0.0004/08/2025$0.19$0.19+0.70%$0.19$0.151,298 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. 04/08/2025$0.19$0.19+0.70%$0.19$0.151,298 shs$0.0004/07/2025$0.19$0.19-0.75%$0.19$0.152,670 shs$0.0004/04/2025$0.22$0.19-14.12%$0.19$0.18581 shs$0.0004/03/2025$0.20$0.22+9.40%$0.22$0.22151 shs$0.0004/02/2025$0.23$0.20-13.01%$0.20$0.201,590 shs$0.0004/01/2025$0.23$0.23-0.04%$0.23$0.199,618 shs$0.0003/31/2025$0.19$0.23+20.93%$0.23$0.192,379 shs$0.0003/28/2025$0.20$0.19-4.95%$0.24$0.198,538 shs$0.0003/27/2025$0.21$0.20-6.32%$0.25$0.201,883 shs$0.0003/26/2025$0.26$0.21-16.33%$0.25$0.216,852 shs$0.0003/25/2025$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$0.00 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 4/20/2025 by MarketBeat.com Staff From Our PartnersMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredThe real reason gold is soaring (and likely to continue)Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...Golden Portfolio | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredThe first casualty of the 2025 trade warThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | 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.
