Guardforce AI Stock Price History
NASDAQ: GFAIConsumer DiscretionaryDiversified Commercial ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GFAI price history at a glance
The price history for Guardforce AI (GFAI) on this page begins on October 7, 2026, when the stock closed at $0.2554; it most recently closed at $0.2605 on October 9, 2026. The highest price in this record is $0.27, reached on October 8, 2026; the latest close is 3.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $0.27
- Date of high
- Oct 8, 2026
- Low since 2026
- $0.25
- Date of low
- Oct 8, 2026
- 52-week high
- $1.18
- 52-week low
- $0.25
- Last close
- $0.2605
GFAI returns
1 week
+2.00%
GFAI price return, excluding dividends.
GFAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.256 | 0.2646 | 0.2553 | 0.2605 | +1.76% | |
| 0.25 | 0.27 | 0.25 | 0.256 | +0.23% | |
| 0.2501 | 0.2608 | 0.2501 | 0.2554 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GFAI chart for longer ranges.