GFAI | GUARDFORCE | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

GUARDFORCE (GFAI)

NASDAQ

$0.38+$0.02 (+5.41%)

Price as of Sep 11, 2026 7:55 PM EDT

N/A
Market Cap
-68.65%
1-Year Change
Security & Protection Services
Industry

1 Month
+1.01%

Low Price$0.34

High Price$0.41
3 Months
-19.89%

Low Price$0.31

High Price$0.45
1 Year
-68.65%

Low Price$0.31

High Price$1.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.37	0.37	0.36	0.36	-0.08%	43,272
09/10/2026	0.35	0.38	0.35	0.36	-1.18%	36,302
09/09/2026	0.37	0.38	0.37	0.37	-1.78%	74,512
09/08/2026	0.39	0.39	0.37	0.37	-3.50%	132,204
09/04/2026	0.38	0.40	0.38	0.39	+1.00%	107,241
09/03/2026	0.38	0.39	0.38	0.38	+0.05%	96,202
09/02/2026	0.39	0.39	0.38	0.38	-1.63%	61,587
09/01/2026	0.38	0.39	0.37	0.39	+2.65%	104,349
08/31/2026	0.39	0.39	0.37	0.38	-0.68%	54,612
08/28/2026	0.37	0.39	0.37	0.38	+2.10%	81,535
08/27/2026	0.39	0.40	0.37	0.37	-6.99%	146,208
08/26/2026	0.42	0.42	0.39	0.40	-2.84%	140,509
08/25/2026	0.39	0.44	0.39	0.41	+3.70%	486,041
08/24/2026	0.37	0.47	0.35	0.40	+8.73%	2,052,202
08/21/2026	0.35	0.38	0.35	0.37	+5.82%	117,862
08/20/2026	0.35	0.36	0.35	0.35	0.00%	65,513
08/19/2026	0.34	0.36	0.34	0.35	+0.26%	78,146
08/18/2026	0.35	0.36	0.34	0.34	-1.15%	85,580
08/17/2026	0.36	0.36	0.35	0.35	-0.63%	49,034
08/14/2026	0.34	0.36	0.34	0.35	+0.46%	66,675
08/13/2026	0.35	0.36	0.35	0.35	+0.61%	99,889
08/12/2026	0.36	0.36	0.34	0.35	-2.80%	282,741
08/11/2026	0.36	0.36	0.35	0.36	+2.97%	743,992
08/10/2026	0.35	0.36	0.35	0.35	-1.51%	86,480
08/07/2026	0.33	0.36	0.32	0.35	+8.78%	169,943
08/06/2026	0.33	0.34	0.32	0.32	-3.52%	85,250
08/05/2026	0.34	0.36	0.32	0.34	-3.65%	103,896
08/04/2026	0.32	0.36	0.32	0.35	+9.57%	282,935
08/03/2026	0.31	0.32	0.31	0.32	+2.42%	94,748
07/31/2026	0.32	0.32	0.31	0.31	0.00%	233,484
07/30/2026	0.32	0.32	0.31	0.31	-2.05%	203,011
07/29/2026	0.31	0.33	0.31	0.32	-0.38%	122,767
07/28/2026	0.33	0.33	0.31	0.32	-2.19%	222,062
07/27/2026	0.35	0.37	0.32	0.32	-7.17%	491,763
07/24/2026	0.37	0.38	0.34	0.35	-5.91%	210,106
07/23/2026	0.38	0.38	0.37	0.37	-3.43%	96,167
07/22/2026	0.39	0.41	0.38	0.39	-2.65%	162,887
07/21/2026	0.39	0.41	0.38	0.40	+2.25%	164,886
07/20/2026	0.37	0.39	0.37	0.39	-1.02%	161,305
07/17/2026	0.38	0.40	0.36	0.39	+0.54%	96,033
07/16/2026	0.38	0.39	0.37	0.39	+2.45%	271,003
07/15/2026	0.38	0.38	0.37	0.38	-0.89%	162,981
07/14/2026	0.38	0.39	0.37	0.38	+1.32%	93,074
07/13/2026	0.40	0.41	0.36	0.38	-7.53%	268,314
07/10/2026	0.41	0.41	0.39	0.41	+0.20%	144,720
07/09/2026	0.39	0.41	0.38	0.41	+2.77%	192,313
07/08/2026	0.39	0.40	0.38	0.40	+1.79%	406,368
07/07/2026	0.39	0.40	0.38	0.39	-2.26%	126,925
07/06/2026	0.40	0.40	0.39	0.40	+2.41%	102,176
07/02/2026	0.40	0.41	0.38	0.39	-2.60%	268,081
07/01/2026	0.40	0.41	0.39	0.40	+0.50%	212,968
06/30/2026	0.40	0.40	0.38	0.40	+0.76%	142,164
06/29/2026	0.42	0.42	0.38	0.40	-0.65%	327,160
06/26/2026	0.36	0.40	0.36	0.40	+8.63%	1,711,397
06/25/2026	0.39	0.39	0.36	0.37	-7.25%	223,033
06/24/2026	0.42	0.42	0.39	0.39	-6.05%	495,799
06/23/2026	0.42	0.43	0.40	0.42	-2.33%	238,983
06/22/2026	0.40	0.43	0.40	0.43	+5.03%	402,915
06/18/2026	0.41	0.42	0.40	0.41	-2.94%	309,445
06/17/2026	0.42	0.43	0.41	0.42	-3.10%	321,087
06/16/2026	0.45	0.45	0.41	0.44	-2.40%	417,104
06/15/2026	0.45	0.45	0.41	0.45	-0.54%	621,570
06/12/2026	0.45	0.47	0.43	0.45	-0.36%	548,866
06/11/2026	0.42	0.45	0.40	0.45	+5.39%	371,686
06/10/2026	0.42	0.43	0.40	0.43	+1.43%	524,907
06/09/2026	0.44	0.45	0.41	0.42	-1.73%	930,752
06/08/2026	0.46	0.46	0.41	0.43	-6.44%	1,727,991
06/05/2026	0.54	0.54	0.43	0.46	-17.79%	1,276,481
06/04/2026	0.55	0.57	0.53	0.56	-0.54%	535,756
06/03/2026	0.58	0.60	0.53	0.56	-12.09%	1,250,076
06/02/2026	0.60	0.65	0.56	0.64	+6.17%	2,879,737
06/01/2026	0.69	0.69	0.58	0.60	+13.21%	17,477,037
05/29/2026	0.50	0.53	0.49	0.53	+6.02%	24,838,520
05/28/2026	0.47	0.50	0.47	0.50	+3.69%	300,449
05/27/2026	0.50	0.50	0.48	0.48	-3.06%	154,151
05/26/2026	0.48	0.50	0.47	0.50	+4.26%	218,778
05/22/2026	0.50	0.50	0.47	0.48	-1.67%	222,551
05/21/2026	0.50	0.51	0.48	0.49	-4.68%	194,738
05/20/2026	0.50	0.51	0.47	0.51	+3.65%	390,214
05/19/2026	0.48	0.50	0.46	0.49	+3.61%	526,345
05/18/2026	0.46	0.49	0.45	0.47	+3.25%	286,803
05/15/2026	0.50	0.50	0.45	0.46	-7.65%	566,603
05/14/2026	0.47	0.50	0.45	0.50	+9.13%	390,327
05/13/2026	0.45	0.47	0.43	0.46	-1.00%	547,967
05/12/2026	0.48	0.49	0.44	0.46	-5.00%	380,298
05/11/2026	0.52	0.52	0.48	0.48	-4.87%	378,301
05/08/2026	0.49	0.52	0.47	0.51	+7.72%	477,988
05/07/2026	0.51	0.52	0.47	0.47	-5.25%	159,353
05/06/2026	0.53	0.53	0.46	0.50	-5.91%	346,919
05/05/2026	0.53	0.54	0.51	0.53	-3.81%	368,736
05/04/2026	0.57	0.57	0.54	0.55	-4.98%	223,222
05/01/2026	0.56	0.58	0.53	0.58	+1.93%	272,478
04/30/2026	0.53	0.58	0.51	0.57	+10.79%	576,675
04/29/2026	0.56	0.56	0.51	0.51	-8.56%	339,425
04/28/2026	0.54	0.60	0.53	0.56	+2.58%	893,867
04/27/2026	0.50	0.56	0.50	0.55	+10.56%	388,269
04/24/2026	0.50	0.51	0.49	0.50	-2.12%	217,724
04/23/2026	0.53	0.54	0.50	0.51	-6.19%	322,096
04/22/2026	0.53	0.58	0.51	0.54	+3.37%	486,261
04/21/2026	0.54	0.58	0.50	0.52	-6.82%	373,599