The highest closing price for Guardforce AI (GFAI) last month was $1.20, on October 6. It was down 11.4% for the month. The latest price is $0.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $0.97 | $1.02 | $0.94 | $0.99 | 804,000 |
October 30 2025 | $1.00 | $1.02 | $0.97 | $0.97 | 387,900 |
October 29 2025 | $1.04 | $1.05 | $1.00 | $1.01 | 313,700 |
October 28 2025 | $1.05 | $1.09 | $1.04 | $1.05 | 273,400 |
October 27 2025 | $1.09 | $1.14 | $1.05 | $1.07 | 442,900 |
October 24 2025 | $1.05 | $1.12 | $1.03 | $1.09 | 414,000 |
October 23 2025 | $1.03 | $1.05 | $1.02 | $1.03 | 176,600 |
October 22 2025 | $1.05 | $1.05 | $1.00 | $1.02 | 454,600 |
October 21 2025 | $1.05 | $1.08 | $1.03 | $1.06 | 435,900 |
October 20 2025 | $1.05 | $1.08 | $1.04 | $1.06 | 322,100 |
October 17 2025 | $1.08 | $1.08 | $1.02 | $1.05 | 545,300 |
October 16 2025 | $1.13 | $1.16 | $1.08 | $1.08 | 482,200 |
October 15 2025 | $1.16 | $1.18 | $1.11 | $1.14 | 380,200 |
October 14 2025 | $1.08 | $1.17 | $1.06 | $1.14 | 508,100 |
October 13 2025 | $1.10 | $1.14 | $1.09 | $1.11 | 546,700 |
October 10 2025 | $1.15 | $1.17 | $1.06 | $1.06 | 1,229,000 |
October 09 2025 | $1.18 | $1.20 | $1.14 | $1.16 | 340,800 |
October 08 2025 | $1.20 | $1.21 | $1.15 | $1.17 | 433,400 |
October 07 2025 | $1.23 | $1.23 | $1.15 | $1.17 | 597,900 |
October 06 2025 | $1.20 | $1.21 | $1.16 | $1.20 | 592,400 |
October 03 2025 | $1.19 | $1.23 | $1.16 | $1.18 | 706,000 |
October 02 2025 | $1.13 | $1.18 | $1.13 | $1.18 | 389,900 |
October 01 2025 | $1.12 | $1.14 | $1.10 | $1.13 | 388,100 |
Daily pricing data for Guardforce AI dates back to 1/8/2021, and may be incomplete.
