GFAI
GUARDFORCE (GFAI)
NASDAQ
$0.16-$0.005 (-2.84%)
Price as of Nov 13, 2026 12:44 PM EST
  • N/A
    Market Cap
  • -81.07%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -30.90%
    Low Price$0.17
    High Price$0.22
  • 3 Months
    -52.23%
    Low Price$0.17
    High Price$0.41
  • 1 Year
    -81.07%
    Low Price$0.17
    High Price$0.91
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.17
0.19
0.17
0.17
-7.33%
199,951
11/11/2026
0.17
0.19
0.17
0.18
+4.75%
274,996
11/10/2026
0.18
0.19
0.17
0.17
-5.85%
46,883
11/09/2026
0.18
0.19
0.17
0.18
+6.84%
51,960
11/06/2026
0.17
0.18
0.17
0.17
-1.22%
143,305
11/05/2026
0.19
0.19
0.17
0.17
-9.58%
307,778
11/04/2026
0.19
0.20
0.19
0.19
+1.06%
47,604
11/03/2026
0.18
0.19
0.18
0.19
+2.96%
79,358
11/02/2026
0.18
0.19
0.18
0.18
+3.16%
134,480
10/30/2026
0.19
0.19
0.18
0.18
-6.89%
200,587
10/29/2026
0.20
0.20
0.19
0.19
-4.47%
89,582
10/28/2026
0.20
0.20
0.19
0.20
+2.10%
135,274
10/27/2026
0.19
0.20
0.19
0.19
+1.51%
38,531
10/26/2026
0.19
0.20
0.18
0.19
-0.88%
89,144
10/23/2026
0.19
0.20
0.19
0.19
+3.97%
268,542
10/22/2026
0.19
0.20
0.18
0.19
-4.95%
351,144
10/21/2026
0.21
0.22
0.19
0.20
-11.35%
622,470
10/20/2026
0.21
0.24
0.21
0.22
+7.49%
2,737,925
10/19/2026
0.19
0.21
0.19
0.21
+3.37%
116,572
10/16/2026
0.21
0.22
0.20
0.20
-2.74%
83,860
10/15/2026
0.21
0.21
0.19
0.20
-4.48%
652,105
10/14/2026
0.23
0.23
0.21
0.21
-8.89%
232,004
10/13/2026
0.24
0.25
0.24
0.24
-1.96%
195,525
10/12/2026
0.26
0.26
0.23
0.24
-7.95%
114,268
10/09/2026
0.26
0.26
0.26
0.26
+1.76%
88,667
10/08/2026
0.25
0.27
0.25
0.26
+0.23%
166,722
10/07/2026
0.25
0.26
0.25
0.26
+2.08%
139,930
10/06/2026
0.29
0.30
0.25
0.25
-14.90%
422,265
10/05/2026
0.31
0.32
0.28
0.29
-4.51%
268,352
10/02/2026
0.31
0.32
0.31
0.31
-0.68%
58,835
10/01/2026
0.32
0.33
0.31
0.31
-3.12%
81,211
09/30/2026
0.33
0.33
0.32
0.32
0.00%
65,093
09/29/2026
0.34
0.34
0.32
0.32
-0.93%
87,246
09/28/2026
0.33
0.34
0.32
0.32
-2.18%
72,259
09/25/2026
0.34
0.34
0.32
0.33
+2.55%
82,257
09/24/2026
0.36
0.36
0.32
0.32
-4.31%
228,217
09/23/2026
0.33
0.34
0.32
0.34
-0.94%
190,793
09/23/2026
-$0.10 Earnings
09/22/2026
0.35
0.35
0.33
0.34
+5.46%
80,888
09/21/2026
0.34
0.34
0.32
0.32
+0.47%
117,076
09/18/2026
0.32
0.34
0.32
0.32
-0.96%
84,590
09/17/2026
0.32
0.34
0.32
0.32
+0.37%
100,849
09/16/2026
0.34
0.36
0.32
0.32
-7.09%
120,704
09/15/2026
0.35
0.37
0.34
0.35
+1.88%
39,696
09/14/2026
0.36
0.36
0.34
0.34
-5.49%
135,613
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