Guardforce AI (GFAI) went public on January 8, 2021, when it opened at a split-adjusted price of $0.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $1.01 | $1.01 | $0.81 | $0.86 | 2,051,457 |
October 2025 | $1.12 | $1.23 | $0.94 | $0.99 | 11,165,100 |
September 2025 | $1.10 | $1.38 | $1.04 | $1.10 | 13,313,400 |
August 2025 | $1.12 | $1.30 | $1.02 | $1.11 | 11,124,000 |
July 2025 | $1.15 | $1.50 | $1.11 | $1.16 | 15,194,100 |
June 2025 | $1.17 | $1.24 | $1.04 | $1.15 | 6,253,400 |
May 2025 | $1.07 | $1.33 | $0.99 | $1.15 | 7,505,900 |
April 2025 | $0.98 | $1.17 | $0.76 | $1.06 | 5,690,600 |
March 2025 | $1.17 | $1.25 | $0.95 | $0.99 | 8,021,800 |
February 2025 | $1.45 | $1.73 | $1.12 | $1.15 | 21,343,500 |
January 2025 | $1.47 | $3.88 | $1.37 | $1.57 | 135,500,000 |
December 2024 | $1.34 | $1.90 | $0.94 | $1.43 | 51,094,900 |
November 2024 | $1.06 | $1.38 | $1.00 | $1.30 | 7,047,900 |
October 2024 | $1.25 | $1.26 | $1.03 | $1.05 | 5,170,500 |
September 2024 | $1.20 | $1.30 | $1.03 | $1.23 | 5,246,500 |
August 2024 | $1.99 | $1.99 | $1.21 | $1.24 | 8,718,800 |
July 2024 | $2.23 | $2.60 | $1.89 | $1.98 | 4,124,700 |
June 2024 | $2.68 | $2.71 | $2.12 | $2.20 | 1,510,500 |
May 2024 | $2.92 | $3.41 | $2.59 | $2.64 | 2,696,300 |
April 2024 | $3.75 | $4.20 | $2.61 | $2.87 | 4,341,200 |
March 2024 | $3.50 | $4.30 | $3.17 | $3.67 | 11,501,400 |
February 2024 | $2.51 | $3.94 | $2.27 | $3.57 | 12,829,400 |
January 2024 | $3.35 | $3.39 | $2.04 | $2.43 | 4,092,900 |
December 2023 | $3.76 | $4.05 | $3.08 | $3.32 | 2,524,800 |
November 2023 | $3.33 | $4.07 | $3.07 | $3.79 | 3,599,100 |
